Compania De Distribucion Integral Logista Holdings S.A.U.
[WKN: A117Q0 | ISIN: ES0105027009]
Aktienkurse
37,100€
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 |
|---|---|---|---|---|---|---|
| 21.10.2026 | 37,14 | 37,14 | 37,12 | 37,12 | 0,05% | - |
| 20.10.2026 | 36,90 | 37,67 | 36,84 | 37,10 | 0,92% | 2.773,00 |
| 19.10.2026 | 37,38 | 37,48 | 36,70 | 36,76 | -1,32% | 516,00 |
| 16.10.2026 | 37,14 | 37,54 | 36,61 | 37,25 | 0,62% | 7.551,00 |
| 15.10.2026 | 36,94 | 37,02 | 36,94 | 37,02 | 2,66% | 12,00 |
| 14.10.2026 | 35,84 | 36,32 | 35,76 | 36,06 | 0,56% | 89,00 |
| 13.10.2026 | 35,13 | 35,90 | 35,08 | 35,86 | 2,08% | - |
| 12.10.2026 | 35,52 | 35,58 | 35,08 | 35,13 | -0,99% | 130,00 |
| 09.10.2026 | 35,22 | 35,49 | 34,99 | 35,48 | 1,20% | 4.812,00 |
| 08.10.2026 | 34,40 | 35,11 | 34,20 | 35,06 | 1,51% | 2.425,00 |
| 07.10.2026 | 34,30 | 34,75 | 34,24 | 34,54 | 0,44% | 323,00 |
| 06.10.2026 | 34,54 | 34,91 | 34,36 | 34,39 | -0,49% | 39,00 |
| 05.10.2026 | 34,57 | 35,01 | 34,23 | 34,56 | -0,43% | 2.705,00 |
| 02.10.2026 | 34,31 | 34,74 | 34,03 | 34,71 | 1,46% | 775,00 |
| 01.10.2026 | 34,63 | 34,65 | 34,05 | 34,21 | -0,96% | 211,00 |
| 30.09.2026 | 35,14 | 35,25 | 34,50 | 34,54 | -1,48% | 428,00 |
| 29.09.2026 | 35,80 | 35,88 | 34,92 | 35,06 | -2,42% | 1.782,00 |
| 28.09.2026 | 35,37 | 36,14 | 35,32 | 35,93 | 1,13% | 11.804,00 |
| 25.09.2026 | 36,07 | 36,13 | 35,28 | 35,53 | -1,28% | 11.487,00 |
| 24.09.2026 | 35,51 | 36,16 | 35,45 | 35,99 | 0,95% | 336,00 |
| 23.09.2026 | 35,82 | 35,90 | 35,44 | 35,65 | -0,45% | 26,00 |
| 22.09.2026 | 35,65 | 35,97 | 35,54 | 35,81 | 0,45% | 87,00 |
| 21.09.2026 | 35,54 | 35,97 | 35,34 | 35,65 | 0,85% | 879,00 |
| 18.09.2026 | 35,70 | 35,80 | 35,28 | 35,35 | -1,06% | 28,00 |
| 17.09.2026 | 35,64 | 35,77 | 35,43 | 35,73 | 0,65% | 570,00 |
| 16.09.2026 | 35,38 | 35,70 | 35,18 | 35,50 | 0,54% | 39,00 |
| 15.09.2026 | 35,27 | 35,35 | 34,99 | 35,31 | 0,09% | 22,00 |
| 14.09.2026 | 34,99 | 35,42 | 34,71 | 35,28 | 0,43% | 2.412,00 |
| 11.09.2026 | 35,32 | 35,50 | 35,10 | 35,13 | -0,28% | 100,00 |
| 10.09.2026 | 34,93 | 35,41 | 34,89 | 35,23 | 1,12% | 4.658,00 |
| 09.09.2026 | 35,35 | 35,54 | 34,76 | 34,84 | -1,28% | 459,00 |
| 08.09.2026 | 35,20 | 35,49 | 35,10 | 35,29 | 0,11% | 180,00 |
| 07.09.2026 | 35,20 | 35,29 | 35,06 | 35,25 | 0,31% | 65,00 |
| 04.09.2026 | 35,18 | 35,29 | 34,90 | 35,14 | -0,11% | 277,00 |
| 03.09.2026 | 35,40 | 35,48 | 35,06 | 35,18 | -0,62% | 360,00 |
| 02.09.2026 | 35,82 | 36,06 | 35,36 | 35,40 | -1,20% | 42,00 |
| 01.09.2026 | 36,15 | 36,54 | 35,78 | 35,83 | -0,72% | 112,00 |
| 31.08.2026 | 35,83 | 36,27 | 35,82 | 36,09 | 0,64% | 1.023,00 |
| 28.08.2026 | 35,82 | 36,05 | 35,72 | 35,86 | 0,31% | 9.144,00 |
| 27.08.2026 | 36,07 | 36,07 | 35,46 | 35,75 | -0,47% | 5.145,00 |
| 26.08.2026 | 35,77 | 36,15 | 35,59 | 35,92 | 0,56% | 280,00 |
| 25.08.2026 | 36,02 | 36,10 | 35,48 | 35,72 | -2,16% | 269,00 |
| 24.08.2026 | 36,24 | 36,57 | 36,04 | 36,51 | 0,55% | 288,00 |
| 21.08.2026 | 36,31 | 36,56 | 36,21 | 36,31 | 0,28% | 2.848,00 |
| 20.08.2026 | 36,17 | 36,27 | 36,14 | 36,21 | -0,17% | 200,00 |
| 19.08.2026 | 36,12 | 36,35 | 36,04 | 36,27 | 13,31% | 560,00 |
| 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 |