Compania De Distribucion Integral Logista Holdings S.A.U.
[WKN: A117Q0 | ISIN: ES0105027009]
Aktienkurse
33,470€
-0,18%
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 |
|---|---|---|---|---|---|---|
| 05.05.2026 | 32,64 | 32,83 | 31,57 | 32,01 | -1,81% | 6.195,00 |
| 04.05.2026 | 33,35 | 33,80 | 32,44 | 32,60 | -2,07% | 2.281,00 |
| 30.04.2026 | 32,51 | 33,69 | 32,39 | 33,29 | 1,77% | 5.754,00 |
| 29.04.2026 | 33,38 | 33,42 | 32,61 | 32,71 | -1,65% | 516,00 |
| 28.04.2026 | 33,04 | 33,36 | 32,98 | 33,26 | 0,57% | 8.109,00 |
| 27.04.2026 | 32,94 | 33,22 | 32,83 | 33,07 | 0,00% | 1.484,00 |
| 24.04.2026 | 32,84 | 33,20 | 32,80 | 33,07 | 0,79% | - |
| 23.04.2026 | 32,70 | 33,08 | 32,42 | 32,81 | -0,18% | - |
| 22.04.2026 | 33,11 | 33,15 | 32,72 | 32,87 | 0,09% | 320,00 |
| 21.04.2026 | 32,93 | 33,22 | 32,69 | 32,84 | -0,09% | 9.456,00 |
| 20.04.2026 | 32,19 | 32,87 | 32,17 | 32,87 | 0,92% | 13.820,00 |
| 17.04.2026 | 32,61 | 32,77 | 32,46 | 32,57 | 0,00% | 2.377,00 |
| 16.04.2026 | 32,69 | 32,73 | 32,48 | 32,57 | -0,06% | 1.184,00 |
| 15.04.2026 | 32,70 | 33,05 | 32,51 | 32,59 | -0,79% | 208,00 |
| 14.04.2026 | 33,04 | 33,33 | 32,72 | 32,85 | -0,90% | 452,00 |
| 13.04.2026 | 32,92 | 33,17 | 32,67 | 33,15 | -0,60% | 630,00 |
| 10.04.2026 | 33,28 | 33,59 | 33,10 | 33,35 | 0,24% | 41,00 |
| 09.04.2026 | 33,02 | 33,37 | 32,96 | 33,27 | 0,33% | 2.928,00 |
| 08.04.2026 | 33,83 | 33,91 | 32,39 | 33,16 | 0,94% | 448,00 |
| 07.04.2026 | 32,94 | 33,32 | 32,36 | 32,85 | -0,48% | 384,00 |
| 02.04.2026 | 32,05 | 33,12 | 32,05 | 33,01 | 0,67% | 1.434,00 |
| 01.04.2026 | 32,85 | 33,01 | 32,52 | 32,79 | 0,12% | 1.125,00 |
| 31.03.2026 | 32,10 | 32,83 | 31,92 | 32,75 | 3,05% | 283,00 |
| 30.03.2026 | 31,49 | 32,08 | 31,46 | 31,78 | 0,86% | 46,00 |
| 27.03.2026 | 31,58 | 31,83 | 31,28 | 31,51 | 0,00% | 1.372,00 |
| 26.03.2026 | 31,15 | 31,81 | 31,01 | 31,51 | 0,57% | 2.448,00 |
| 25.03.2026 | 31,84 | 31,85 | 31,21 | 31,33 | -1,51% | 120,00 |
| 24.03.2026 | 30,75 | 31,84 | 30,73 | 31,81 | 2,65% | 469,00 |
| 23.03.2026 | 30,35 | 31,29 | 29,76 | 30,99 | 0,71% | 2.657,00 |
| 20.03.2026 | 31,18 | 31,52 | 30,54 | 30,77 | -1,41% | - |
| 19.03.2026 | 30,97 | 31,42 | 30,88 | 31,21 | 0,84% | 373,00 |
| 18.03.2026 | 31,67 | 31,80 | 30,92 | 30,95 | -1,40% | 1.556,00 |
| 17.03.2026 | 31,01 | 31,50 | 31,00 | 31,39 | 0,71% | 1.160,00 |
| 16.03.2026 | 31,38 | 31,40 | 30,78 | 31,17 | 1,37% | 195,00 |
| 13.03.2026 | 30,52 | 31,03 | 30,34 | 30,75 | 0,65% | 103,00 |
| 12.03.2026 | 30,07 | 30,62 | 30,05 | 30,55 | 0,99% | 151,00 |
| 11.03.2026 | 30,35 | 30,58 | 30,09 | 30,25 | -0,13% | - |
| 10.03.2026 | 30,37 | 30,70 | 30,22 | 30,29 | -0,53% | - |
| 09.03.2026 | 29,23 | 30,62 | 28,90 | 30,45 | 0,33% | 3.397,00 |
| 06.03.2026 | 30,67 | 30,71 | 30,07 | 30,35 | -0,65% | 271,00 |
| 05.03.2026 | 30,79 | 31,01 | 30,28 | 30,55 | -1,74% | - |
| 04.03.2026 | 30,64 | 31,25 | 30,45 | 31,09 | 0,88% | 1.403,00 |
| 03.03.2026 | 31,74 | 31,80 | 30,45 | 30,82 | -3,78% | 744,00 |
| 02.03.2026 | 31,25 | 32,17 | 29,99 | 32,03 | -0,68% | 2.685,00 |
| 27.02.2026 | 32,06 | 32,35 | 31,98 | 32,25 | 0,62% | 1.834,00 |
| 26.02.2026 | 32,00 | 32,09 | 31,44 | 32,05 | -0,12% | 2.693,00 |
| 25.02.2026 | 32,09 | 32,24 | 31,75 | 32,09 | 0,06% | 1.658,00 |
| 24.02.2026 | 32,19 | 32,49 | 31,83 | 32,07 | -4,78% | 3.912,00 |
| 23.02.2026 | 33,46 | 33,85 | 33,46 | 33,68 | 0,27% | 1.090,00 |
| 20.02.2026 | 33,54 | 33,79 | 33,32 | 33,59 | 0,18% | 5.834,00 |
| 19.02.2026 | 33,83 | 33,89 | 33,43 | 33,53 | -0,77% | 903,00 |
| 18.02.2026 | 33,55 | 33,97 | 33,26 | 33,79 | 1,05% | 5.935,00 |
| 17.02.2026 | 33,06 | 33,46 | 32,88 | 33,44 | 0,94% | 1.731,00 |
| 16.02.2026 | 33,39 | 33,45 | 33,08 | 33,13 | -0,60% | 919,00 |
| 13.02.2026 | 33,35 | 33,57 | 33,02 | 33,33 | -0,18% | 1.076,00 |
| 12.02.2026 | 33,93 | 34,01 | 33,22 | 33,39 | -1,42% | 22.846,00 |
| 11.02.2026 | 34,15 | 34,27 | 33,68 | 33,87 | -0,82% | 7.120,00 |
| 10.02.2026 | 34,57 | 34,95 | 34,04 | 34,15 | -1,47% | 3.307,00 |
| 09.02.2026 | 33,68 | 34,75 | 33,53 | 34,66 | 3,12% | 823,00 |
| 06.02.2026 | 33,19 | 33,61 | 32,51 | 33,61 | 1,11% | 4.232,00 |
| 05.02.2026 | 31,79 | 33,47 | 31,77 | 33,24 | 4,82% | 780,00 |
| 04.02.2026 | 31,33 | 32,05 | 31,33 | 31,71 | 1,15% | 336,00 |
| 03.02.2026 | 31,33 | 31,45 | 31,12 | 31,35 | 0,51% | 174,00 |
| 02.02.2026 | 30,39 | 31,26 | 30,39 | 31,19 | 1,43% | 340,00 |
| 30.01.2026 | 30,64 | 30,96 | 30,47 | 30,75 | 0,07% | 156,00 |
| 29.01.2026 | 30,61 | 31,03 | 30,31 | 30,73 | 0,82% | 547,00 |
| 28.01.2026 | 31,09 | 31,13 | 30,27 | 30,48 | -1,20% | 6.298,00 |
| 27.01.2026 | 31,00 | 31,14 | 30,84 | 30,85 | -0,16% | 227,00 |
| 26.01.2026 | 31,16 | 31,25 | 30,71 | 30,90 | -0,93% | 799,00 |
| 23.01.2026 | 30,96 | 31,22 | 30,92 | 31,19 | 0,71% | 180,00 |
| 22.01.2026 | 30,95 | 31,18 | 30,90 | 30,97 | -0,45% | 4.337,00 |
| 21.01.2026 | 31,11 | 31,24 | 30,60 | 31,11 | 0,45% | 376,00 |
| 20.01.2026 | 31,33 | 31,49 | 30,94 | 30,97 | -1,40% | - |
| 19.01.2026 | 31,05 | 31,54 | 30,96 | 31,41 | -0,16% | 176,00 |
| 16.01.2026 | 31,12 | 31,64 | 31,11 | 31,46 | 1,16% | 5.753,00 |
| 15.01.2026 | 31,18 | 31,20 | 30,92 | 31,10 | 0,23% | - |
| 14.01.2026 | 30,76 | 31,05 | 30,76 | 31,03 | 0,68% | 715,00 |
| 13.01.2026 | 31,21 | 31,23 | 30,63 | 30,82 | -1,28% | 4.070,00 |
| 12.01.2026 | 30,99 | 31,23 | 30,82 | 31,22 | 0,64% | 210,00 |
| 09.01.2026 | 30,85 | 31,05 | 30,72 | 31,02 | 0,45% | 150,00 |
| 08.01.2026 | 30,36 | 30,91 | 30,36 | 30,88 | 1,38% | - |
| 07.01.2026 | 30,87 | 31,00 | 30,11 | 30,46 | -1,42% | 2.661,00 |
| 06.01.2026 | 30,40 | 31,01 | 30,32 | 30,90 | 1,71% | 58,00 |
| 05.01.2026 | 30,23 | 30,39 | 29,91 | 30,38 | 0,83% | 720,00 |
| 02.01.2026 | 30,08 | 30,20 | 29,93 | 30,13 | 0,27% | 112,00 |
| 30.12.2025 | 29,88 | 30,09 | 29,79 | 30,05 | 0,70% | 964,00 |
| 29.12.2025 | 29,62 | 29,96 | 29,59 | 29,84 | 0,64% | 9.060,00 |
| 23.12.2025 | 29,71 | 29,74 | 29,54 | 29,65 | -0,24% | 18.500,00 |
| 22.12.2025 | 29,65 | 29,75 | 29,28 | 29,72 | 0,34% | 432,00 |
| 19.12.2025 | 29,39 | 29,75 | 29,37 | 29,62 | 0,78% | - |
| 18.12.2025 | 29,05 | 29,50 | 29,03 | 29,39 | 1,31% | 366,00 |
| 17.12.2025 | 28,87 | 29,12 | 28,68 | 29,01 | 0,59% | 2.250,00 |
| 16.12.2025 | 28,66 | 28,95 | 28,62 | 28,84 | 0,35% | 896,00 |
| 15.12.2025 | 28,52 | 28,85 | 28,48 | 28,74 | 1,05% | 14,00 |
| 12.12.2025 | 28,62 | 28,66 | 28,40 | 28,44 | -0,46% | - |
| 11.12.2025 | 28,56 | 28,74 | 28,50 | 28,57 | -0,66% | - |
| 10.12.2025 | 28,50 | 28,81 | 28,48 | 28,76 | 0,88% | - |
| 09.12.2025 | 28,32 | 28,64 | 28,27 | 28,51 | 0,67% | 1.308,00 |
| 08.12.2025 | 28,52 | 28,61 | 28,26 | 28,32 | -0,77% | 567,00 |
| 05.12.2025 | 29,44 | 29,48 | 28,27 | 28,54 | -2,99% | 2.499,00 |