Compania De Distribucion Integral Logista Holdings S.A.U.
[WKN: A117Q0 | ISIN: ES0105027009]
Aktienkurse
37,110€
0,41%
Echtzeit-Aktienkurs Compania De Distribucion Integral Logista Holdings S.A.U.
Bid:
Ask:
Aktienkurse zur Compania De Distribucion Integral Logista Holdings S.A.U. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 37,10 | 37,18 | 36,88 | 36,96 | 0,11% | 86.095,00 |
| 19.10.2026 | 37,38 | 37,38 | 36,78 | 36,92 | -1,49% | 136.138,00 |
| 16.10.2026 | 36,78 | 37,54 | 36,62 | 37,48 | 1,90% | 370.317,00 |
| 15.10.2026 | 36,50 | 37,04 | 36,36 | 36,78 | 1,60% | 259.123,00 |
| 14.10.2026 | 35,96 | 36,32 | 35,90 | 36,20 | 1,17% | 127.311,00 |
| 13.10.2026 | 35,42 | 35,90 | 35,42 | 35,78 | 1,76% | 111.982,00 |
| 12.10.2026 | 35,50 | 35,54 | 35,14 | 35,16 | -0,57% | 100.077,00 |
| 09.10.2026 | 35,00 | 35,38 | 35,00 | 35,36 | 1,26% | 93.263,00 |
| 08.10.2026 | 34,48 | 34,96 | 34,48 | 34,92 | 0,98% | 96.521,00 |
| 07.10.2026 | 34,40 | 34,74 | 34,38 | 34,58 | 0,46% | 97.587,00 |
| 06.10.2026 | 34,56 | 34,88 | 34,42 | 34,42 | 0,12% | 76.715,00 |
| 05.10.2026 | 35,00 | 35,00 | 34,24 | 34,38 | -0,75% | 137.057,00 |
| 02.10.2026 | 34,02 | 34,72 | 34,02 | 34,64 | 1,35% | 138.818,00 |
| 01.10.2026 | 34,54 | 34,54 | 34,04 | 34,18 | -1,38% | 186.051,00 |
| 30.09.2026 | 35,14 | 35,22 | 34,66 | 34,66 | -0,97% | 125.753,00 |
| 29.09.2026 | 35,72 | 35,80 | 35,00 | 35,00 | -2,07% | 87.688,00 |
| 28.09.2026 | 35,54 | 35,90 | 35,50 | 35,74 | 1,19% | 112.302,00 |
| 25.09.2026 | 35,84 | 36,02 | 35,30 | 35,32 | -1,18% | 153.059,00 |
| 24.09.2026 | 35,60 | 36,14 | 35,58 | 35,74 | 0,22% | 88.268,00 |
| 23.09.2026 | 35,90 | 35,90 | 35,44 | 35,66 | -0,39% | 77.454,00 |
| 22.09.2026 | 35,68 | 35,96 | 35,54 | 35,80 | 0,67% | 109.744,00 |
| 21.09.2026 | 35,44 | 35,96 | 35,34 | 35,56 | 0,62% | 132.973,00 |
| 18.09.2026 | 35,80 | 35,80 | 35,30 | 35,34 | -1,17% | 248.749,00 |
| 17.09.2026 | 35,60 | 35,76 | 35,44 | 35,76 | 0,68% | 88.277,00 |
| 16.09.2026 | 35,22 | 35,70 | 35,22 | 35,52 | 0,68% | 109.177,00 |
| 15.09.2026 | 35,20 | 35,32 | 35,00 | 35,28 | 0,06% | 91.324,00 |
| 14.09.2026 | 34,72 | 35,36 | 34,66 | 35,26 | 0,40% | 81.882,00 |
| 11.09.2026 | 35,36 | 35,48 | 35,00 | 35,12 | -0,40% | 76.819,00 |
| 10.09.2026 | 34,96 | 35,38 | 34,94 | 35,26 | 1,03% | 79.618,00 |
| 09.09.2026 | 35,34 | 35,54 | 34,74 | 34,90 | -1,58% | 111.883,00 |
| 08.09.2026 | 35,14 | 35,48 | 35,14 | 35,46 | 0,62% | 86.321,00 |
| 07.09.2026 | 35,22 | 35,48 | 35,06 | 35,24 | -0,11% | 91.680,00 |
| 04.09.2026 | 35,14 | 35,28 | 34,90 | 35,28 | 0,28% | 103.465,00 |
| 03.09.2026 | 35,40 | 35,46 | 35,06 | 35,18 | -0,57% | 92.068,00 |
| 02.09.2026 | 35,80 | 36,08 | 35,36 | 35,38 | -1,56% | 115.628,00 |
| 01.09.2026 | 36,20 | 36,54 | 35,86 | 35,94 | -0,50% | 165.509,00 |
| 31.08.2026 | 35,90 | 36,24 | 35,90 | 36,12 | 0,61% | 129.642,00 |
| 28.08.2026 | 35,72 | 36,02 | 35,72 | 35,90 | 0,50% | 128.647,00 |
| 27.08.2026 | 36,04 | 36,04 | 35,44 | 35,72 | -0,56% | 95.058,00 |
| 26.08.2026 | 35,76 | 36,14 | 35,56 | 35,92 | 0,62% | 79.568,00 |
| 25.08.2026 | 35,50 | 35,88 | 35,50 | 35,70 | -0,94% | 145.688,00 |
| 24.08.2026 | 36,50 | 36,52 | 36,04 | 36,04 | -0,83% | 208.941,00 |
| 21.08.2026 | 36,20 | 36,56 | 36,20 | 36,34 | 0,39% | 116.760,00 |
| 20.08.2026 | 36,16 | 36,24 | 36,02 | 36,20 | -0,11% | 94.135,00 |
| 19.08.2026 | 36,04 | 36,36 | 36,00 | 36,24 | 0,33% | 236.262,00 |
| 18.08.2026 | 35,86 | 36,38 | 35,80 | 36,12 | 0,73% | 112.406,00 |
| 17.08.2026 | 36,14 | 36,16 | 35,86 | 35,86 | -0,77% | 298.560,00 |
| 14.08.2026 | 36,44 | 36,52 | 36,14 | 36,14 | -0,44% | 116.330,00 |
| 13.08.2026 | 36,60 | 36,78 | 36,30 | 36,30 | -0,66% | 99.814,00 |
| 12.08.2026 | 36,32 | 36,60 | 36,26 | 36,54 | 0,61% | 152.209,00 |
| 11.08.2026 | 36,48 | 36,52 | 36,28 | 36,32 | -0,44% | 113.700,00 |
| 10.08.2026 | 36,72 | 36,72 | 36,36 | 36,48 | -0,60% | 109.410,00 |
| 07.08.2026 | 36,28 | 36,72 | 36,16 | 36,70 | 0,94% | 91.775,00 |
| 06.08.2026 | 36,28 | 36,58 | 36,28 | 36,36 | 0,28% | 112.941,00 |
| 05.08.2026 | 36,52 | 36,78 | 36,08 | 36,26 | -0,77% | 193.349,00 |
| 04.08.2026 | 36,74 | 36,76 | 36,42 | 36,54 | -0,33% | 191.194,00 |
| 03.08.2026 | 36,90 | 37,00 | 36,44 | 36,66 | -0,92% | 138.602,00 |
| 31.07.2026 | 37,22 | 37,60 | 36,78 | 37,00 | -0,54% | 137.180,00 |
| 30.07.2026 | 37,42 | 37,76 | 37,06 | 37,20 | -0,96% | 160.314,00 |
| 29.07.2026 | 37,10 | 37,56 | 36,78 | 37,56 | 1,73% | 191.003,00 |
| 28.07.2026 | 36,04 | 37,02 | 36,00 | 36,92 | 2,56% | 175.730,00 |
| 27.07.2026 | 35,28 | 36,08 | 35,10 | 36,00 | 2,86% | 270.646,00 |
| 24.07.2026 | 33,90 | 35,50 | 33,90 | 35,00 | 2,46% | 373.346,00 |
| 23.07.2026 | 34,18 | 34,28 | 33,92 | 34,16 | -0,23% | 134.926,00 |
| 22.07.2026 | 34,38 | 34,54 | 34,16 | 34,24 | -0,35% | 120.112,00 |
| 21.07.2026 | 34,70 | 34,70 | 33,56 | 34,36 | -0,81% | 187.645,00 |
| 20.07.2026 | 34,48 | 34,80 | 34,28 | 34,64 | 0,46% | 103.331,00 |
| 17.07.2026 | 34,20 | 34,60 | 34,18 | 34,48 | 0,94% | 183.938,00 |
| 16.07.2026 | 34,00 | 34,18 | 33,76 | 34,16 | 0,89% | 100.197,00 |
| 15.07.2026 | 33,96 | 33,96 | 33,54 | 33,86 | 0,06% | 79.183,00 |
| 14.07.2026 | 33,72 | 34,00 | 33,42 | 33,84 | 0,36% | 92.118,00 |
| 13.07.2026 | 33,74 | 33,78 | 33,32 | 33,72 | -0,53% | 156.592,00 |
| 10.07.2026 | 33,88 | 33,96 | 33,72 | 33,90 | 0,06% | 81.201,00 |
| 09.07.2026 | 33,56 | 33,88 | 33,38 | 33,88 | 1,19% | 76.344,00 |
| 08.07.2026 | 34,02 | 34,02 | 33,42 | 33,48 | -1,18% | 115.596,00 |
| 07.07.2026 | 33,50 | 34,18 | 33,50 | 33,88 | 1,13% | 101.730,00 |
| 06.07.2026 | 34,18 | 34,22 | 33,44 | 33,50 | -1,70% | 125.140,00 |
| 03.07.2026 | 34,30 | 34,30 | 33,90 | 34,08 | -0,12% | 68.739,00 |
| 02.07.2026 | 33,60 | 34,28 | 33,60 | 34,12 | 1,49% | 112.797,00 |
| 01.07.2026 | 33,66 | 33,76 | 33,32 | 33,62 | -0,36% | 99.851,00 |
| 30.06.2026 | 33,88 | 34,00 | 33,64 | 33,74 | -0,30% | 102.046,00 |
| 29.06.2026 | 34,04 | 34,04 | 33,64 | 33,84 | -0,41% | 92.853,00 |
| 26.06.2026 | 33,92 | 34,12 | 33,84 | 33,98 | 0,18% | 93.248,00 |
| 25.06.2026 | 33,72 | 34,02 | 33,56 | 33,92 | 0,65% | 78.047,00 |
| 24.06.2026 | 33,68 | 33,92 | 33,56 | 33,70 | -0,41% | 112.716,00 |
| 23.06.2026 | 33,52 | 34,00 | 33,52 | 33,84 | 0,42% | 121.915,00 |
| 22.06.2026 | 33,40 | 33,70 | 33,30 | 33,70 | 0,54% | 259.371,00 |
| 19.06.2026 | 33,58 | 33,58 | 33,36 | 33,52 | 0,30% | 113.999,00 |
| 18.06.2026 | 33,90 | 33,90 | 33,16 | 33,42 | -1,18% | 146.569,00 |
| 17.06.2026 | 33,78 | 33,84 | 33,50 | 33,82 | -0,18% | 114.414,00 |
| 16.06.2026 | 34,00 | 34,00 | 33,80 | 33,88 | 0,00% | 93.221,00 |
| 15.06.2026 | 34,48 | 34,48 | 33,84 | 33,88 | -0,94% | 168.917,00 |
| 12.06.2026 | 34,26 | 34,46 | 34,06 | 34,20 | 0,41% | 146.065,00 |
| 11.06.2026 | 33,84 | 34,24 | 33,78 | 34,06 | 0,65% | 231.529,00 |
| 10.06.2026 | 33,20 | 33,86 | 33,20 | 33,84 | 1,87% | 219.297,00 |
| 09.06.2026 | 33,08 | 33,74 | 33,00 | 33,22 | 0,24% | 170.344,00 |
| 08.06.2026 | 32,80 | 33,34 | 32,74 | 33,14 | 0,36% | 126.917,00 |
| 05.06.2026 | 32,50 | 33,02 | 32,50 | 33,02 | 1,48% | 112.007,00 |
| 04.06.2026 | 32,20 | 32,60 | 32,06 | 32,54 | 0,87% | 122.762,00 |
| 03.06.2026 | 32,40 | 32,46 | 32,18 | 32,26 | -0,55% | 129.225,00 |