Compania De Distribucion Integral Logista Holdings S.A.U.
[WKN: A117Q0 | ISIN: ES0105027009]
Aktienkurse
33,440€
0,36%
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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 33,79 | 33,79 | 33,35 | 33,42 | 0,30% | - |
| 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 |
| 27.03.2026 | 31,56 | 31,80 | 31,28 | 31,76 | 0,76% | 201.565,00 |
| 26.03.2026 | 31,32 | 31,60 | 31,24 | 31,52 | 0,38% | 161.024,00 |
| 25.03.2026 | 31,50 | 31,68 | 31,20 | 31,40 | 0,19% | 243.037,00 |
| 24.03.2026 | 31,00 | 31,38 | 30,92 | 31,34 | 1,56% | 191.233,00 |
| 23.03.2026 | 30,40 | 31,28 | 29,94 | 30,86 | -0,19% | 338.473,00 |
| 20.03.2026 | 31,26 | 31,50 | 30,88 | 30,92 | -0,71% | 347.387,00 |
| 19.03.2026 | 31,10 | 31,40 | 31,08 | 31,14 | -0,89% | 190.499,00 |
| 18.03.2026 | 31,50 | 31,80 | 31,20 | 31,42 | 0,13% | 228.468,00 |
| 17.03.2026 | 31,06 | 31,48 | 31,02 | 31,38 | 0,84% | 187.889,00 |
| 16.03.2026 | 30,94 | 31,18 | 30,76 | 31,12 | 0,84% | 205.774,00 |
| 13.03.2026 | 30,54 | 31,02 | 30,34 | 30,86 | 0,92% | 230.972,00 |
| 12.03.2026 | 30,22 | 30,58 | 30,18 | 30,58 | 0,86% | 374.763,00 |
| 11.03.2026 | 30,38 | 30,58 | 30,24 | 30,32 | -0,59% | 219.775,00 |
| 10.03.2026 | 30,52 | 30,66 | 30,32 | 30,50 | 1,80% | 265.259,00 |
| 09.03.2026 | 29,80 | 30,20 | 29,30 | 29,96 | -1,19% | 330.978,00 |
| 06.03.2026 | 30,50 | 30,68 | 30,08 | 30,32 | -0,59% | 251.004,00 |
| 05.03.2026 | 30,96 | 31,00 | 30,46 | 30,50 | -1,49% | 308.874,00 |
| 04.03.2026 | 30,20 | 31,24 | 30,12 | 30,96 | 1,31% | 318.045,00 |
| 03.03.2026 | 31,76 | 31,78 | 30,44 | 30,56 | -4,80% | 480.294,00 |
| 02.03.2026 | 31,00 | 32,10 | 30,86 | 32,10 | -0,50% | 455.088,00 |
| 27.02.2026 | 32,08 | 32,34 | 31,98 | 32,26 | 0,81% | 305.887,00 |
| 26.02.2026 | 31,82 | 32,10 | 31,42 | 32,00 | -0,12% | 522.361,00 |
| 25.02.2026 | 31,90 | 32,22 | 31,76 | 32,04 | 0,12% | 300.848,00 |
| 24.02.2026 | 32,20 | 32,22 | 31,84 | 32,00 | -4,88% | 425.064,00 |
| 23.02.2026 | 33,78 | 33,92 | 33,52 | 33,64 | 0,30% | 743.040,00 |
| 20.02.2026 | 33,68 | 33,68 | 33,30 | 33,54 | 0,12% | 407.616,00 |
| 19.02.2026 | 33,96 | 33,96 | 33,44 | 33,50 | -0,95% | 375.443,00 |
| 18.02.2026 | 33,42 | 33,98 | 33,24 | 33,82 | 1,74% | 329.179,00 |
| 17.02.2026 | 33,20 | 33,24 | 32,88 | 33,24 | 0,42% | 1.686.406,00 |
| 16.02.2026 | 33,36 | 33,44 | 33,10 | 33,10 | -0,72% | 321.669,00 |
| 13.02.2026 | 33,50 | 33,56 | 33,00 | 33,34 | -0,24% | 294.839,00 |
| 12.02.2026 | 33,46 | 33,92 | 33,22 | 33,42 | -0,83% | 390.809,00 |
| 11.02.2026 | 34,22 | 34,22 | 33,70 | 33,70 | -1,35% | 289.565,00 |
| 10.02.2026 | 34,44 | 34,44 | 34,00 | 34,16 | -0,58% | 378.624,00 |
| 09.02.2026 | 33,66 | 34,48 | 33,52 | 34,36 | 2,51% | 340.821,00 |
| 06.02.2026 | 33,22 | 33,56 | 32,50 | 33,52 | 0,66% | 457.483,00 |
| 05.02.2026 | 33,00 | 33,48 | 31,80 | 33,30 | 4,85% | 1.050.312,00 |
| 04.02.2026 | 31,44 | 32,04 | 31,36 | 31,76 | 1,21% | 448.886,00 |
| 03.02.2026 | 31,30 | 31,46 | 31,12 | 31,38 | 0,77% | 238.395,00 |
| 02.02.2026 | 31,06 | 31,26 | 30,98 | 31,14 | 1,04% | 219.456,00 |
| 30.01.2026 | 30,52 | 30,96 | 30,48 | 30,82 | 1,05% | 220.966,00 |
| 29.01.2026 | 30,48 | 30,72 | 30,32 | 30,50 | 0,10% | 319.741,00 |
| 28.01.2026 | 31,05 | 31,05 | 30,27 | 30,47 | -1,33% | 453.301,00 |
| 27.01.2026 | 30,92 | 31,12 | 30,88 | 30,88 | 0,00% | 194.384,00 |
| 26.01.2026 | 31,24 | 31,24 | 30,72 | 30,88 | -0,96% | 402.127,00 |
| 23.01.2026 | 30,98 | 31,18 | 30,92 | 31,18 | 0,65% | 195.041,00 |
| 22.01.2026 | 31,14 | 31,16 | 30,94 | 30,98 | 0,65% | 169.809,00 |
| 21.01.2026 | 31,00 | 31,00 | 30,68 | 30,78 | -0,77% | 221.500,00 |
| 20.01.2026 | 31,40 | 31,46 | 31,02 | 31,02 | -1,27% | 160.471,00 |
| 19.01.2026 | 31,36 | 31,52 | 31,10 | 31,42 | 0,06% | 198.265,00 |
| 16.01.2026 | 31,20 | 31,62 | 31,12 | 31,40 | 0,71% | 309.619,00 |
| 15.01.2026 | 31,04 | 31,18 | 30,92 | 31,18 | 0,71% | 128.022,00 |
| 14.01.2026 | 30,88 | 31,02 | 30,82 | 30,96 | 0,45% | 155.241,00 |
| 13.01.2026 | 31,20 | 31,20 | 30,64 | 30,82 | -1,03% | 153.538,00 |
| 12.01.2026 | 31,00 | 31,18 | 30,84 | 31,14 | 0,45% | 153.919,00 |
| 09.01.2026 | 30,92 | 31,00 | 30,74 | 31,00 | 0,52% | 125.264,00 |
| 08.01.2026 | 30,56 | 30,84 | 30,44 | 30,84 | 1,25% | 178.983,00 |
| 07.01.2026 | 30,92 | 30,98 | 30,10 | 30,46 | -1,55% | 253.481,00 |