Compania De Distribucion Integral Logista Holdings S.A.U.
[WKN: A117Q0 | ISIN: ES0105027009]
Aktienkurse
36,300€
0,50%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 02.06.2026 | 33,00 | 33,02 | 32,44 | 32,44 | -0,92% | 161.611,00 |
| 01.06.2026 | 33,32 | 33,44 | 32,74 | 32,74 | -2,33% | 196.759,00 |
| 29.05.2026 | 33,50 | 33,60 | 33,32 | 33,52 | 0,60% | 200.814,00 |
| 28.05.2026 | 33,86 | 33,86 | 33,32 | 33,32 | -1,24% | 128.560,00 |
| 27.05.2026 | 33,68 | 33,80 | 33,48 | 33,74 | 0,54% | 146.369,00 |
| 26.05.2026 | 33,54 | 33,84 | 33,48 | 33,56 | 0,12% | 307.066,00 |
| 25.05.2026 | 33,34 | 33,54 | 33,30 | 33,52 | 0,66% | 101.502,00 |
| 22.05.2026 | 33,32 | 33,40 | 33,26 | 33,30 | 0,06% | 130.432,00 |
| 21.05.2026 | 32,94 | 33,44 | 32,94 | 33,28 | 1,03% | 158.295,00 |
| 20.05.2026 | 32,80 | 32,96 | 32,58 | 32,94 | 0,55% | 120.102,00 |
| 19.05.2026 | 32,60 | 32,98 | 32,56 | 32,76 | 0,37% | 142.540,00 |
| 18.05.2026 | 32,20 | 32,64 | 32,06 | 32,64 | 1,37% | 139.430,00 |
| 15.05.2026 | 31,80 | 32,34 | 31,76 | 32,20 | 0,75% | 122.791,00 |
| 14.05.2026 | 31,86 | 32,04 | 31,76 | 31,96 | 0,57% | 117.925,00 |
| 13.05.2026 | 32,06 | 32,22 | 31,78 | 31,78 | -1,06% | 189.869,00 |
| 12.05.2026 | 31,70 | 32,34 | 31,70 | 32,12 | 0,44% | 143.903,00 |
| 11.05.2026 | 31,70 | 32,12 | 31,60 | 31,98 | 0,88% | 151.817,00 |
| 08.05.2026 | 32,16 | 32,16 | 31,64 | 31,70 | -1,43% | 203.366,00 |
| 07.05.2026 | 32,58 | 32,60 | 32,02 | 32,16 | -0,99% | 204.860,00 |
| 06.05.2026 | 32,54 | 32,66 | 32,32 | 32,48 | 0,43% | 290.632,00 |
| 05.05.2026 | 32,70 | 32,80 | 32,08 | 32,34 | -0,92% | 260.819,00 |
| 04.05.2026 | 33,46 | 33,78 | 32,52 | 32,64 | -1,92% | 300.845,00 |
| 30.04.2026 | 32,40 | 33,70 | 32,30 | 33,28 | 1,40% | 400.282,00 |
| 29.04.2026 | 33,38 | 33,38 | 32,78 | 32,82 | -1,38% | 191.754,00 |
| 28.04.2026 | 33,22 | 33,36 | 32,98 | 33,28 | 0,79% | 164.957,00 |
| 27.04.2026 | 33,06 | 33,22 | 32,82 | 33,02 | 0,24% | 173.271,00 |
| 24.04.2026 | 32,76 | 33,16 | 32,76 | 32,94 | -0,12% | 127.114,00 |
| 23.04.2026 | 32,80 | 33,06 | 32,68 | 32,98 | 0,37% | 155.564,00 |
| 22.04.2026 | 33,04 | 33,14 | 32,82 | 32,86 | -0,18% | 158.217,00 |
| 21.04.2026 | 32,86 | 33,22 | 32,86 | 32,92 | 0,67% | 168.708,00 |
| 20.04.2026 | 32,42 | 32,78 | 32,40 | 32,70 | 0,18% | 131.584,00 |
| 17.04.2026 | 32,60 | 32,76 | 32,46 | 32,64 | 0,12% | 180.853,00 |
| 16.04.2026 | 32,72 | 32,72 | 32,46 | 32,60 | 0,00% | 262.653,00 |
| 15.04.2026 | 32,84 | 33,04 | 32,50 | 32,60 | -0,73% | 187.623,00 |
| 14.04.2026 | 33,00 | 33,32 | 32,74 | 32,84 | -0,30% | 195.243,00 |
| 13.04.2026 | 33,12 | 33,16 | 32,68 | 32,94 | -1,32% | 205.148,00 |
| 10.04.2026 | 33,20 | 33,58 | 33,10 | 33,38 | 0,79% | 240.450,00 |
| 09.04.2026 | 32,94 | 33,22 | 32,94 | 33,12 | 0,24% | 171.660,00 |
| 08.04.2026 | 33,50 | 33,50 | 32,38 | 33,04 | 1,91% | 276.238,00 |
| 07.04.2026 | 32,96 | 33,30 | 32,38 | 32,42 | -1,64% | 307.044,00 |
| 02.04.2026 | 32,54 | 33,10 | 32,52 | 32,96 | 0,61% | 251.917,00 |
| 01.04.2026 | 32,78 | 32,82 | 32,52 | 32,76 | 1,55% | 232.140,00 |
| 31.03.2026 | 31,90 | 32,60 | 31,90 | 32,26 | 0,81% | 326.008,00 |
| 30.03.2026 | 31,72 | 32,08 | 31,46 | 32,00 | 0,76% | 263.198,00 |