Compania De Distribucion Integral Logista Holdings S.A.U.
[WKN: A117Q0 | ISIN: ES0105027009]
Aktienkurse
31,020€
2,24%
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 |
|---|---|---|---|---|---|---|
| 09.01.2026 | 30,76 | 30,76 | 30,76 | 30,76 | 1,38% | - |
| 08.01.2026 | 30,34 | 30,34 | 30,34 | 30,34 | -1,81% | - |
| 07.01.2026 | 30,90 | 30,90 | 30,90 | 30,90 | 0,85% | - |
| 06.01.2026 | 30,36 | 30,64 | 30,36 | 30,64 | 1,59% | 100,00 |
| 05.01.2026 | 30,22 | 30,22 | 30,16 | 30,16 | -0,13% | 33,00 |
| 02.01.2026 | 30,04 | 30,20 | 30,04 | 30,20 | 1,14% | 100,00 |
| 30.12.2025 | 29,86 | 29,86 | 29,86 | 29,86 | 0,00% | - |
| 29.12.2025 | 29,58 | 29,86 | 29,58 | 29,86 | 0,47% | 180,00 |
| 23.12.2025 | 29,68 | 29,72 | 29,62 | 29,72 | 0,20% | 102,00 |
| 22.12.2025 | 29,66 | 29,66 | 29,66 | 29,66 | 0,75% | - |
| 19.12.2025 | 29,40 | 29,50 | 29,40 | 29,44 | 1,38% | 1.010,00 |
| 18.12.2025 | 29,04 | 29,04 | 29,04 | 29,04 | 0,62% | - |
| 17.12.2025 | 28,82 | 28,86 | 28,82 | 28,86 | 0,63% | 3,00 |
| 16.12.2025 | 28,68 | 28,68 | 28,68 | 28,68 | -0,28% | - |
| 15.12.2025 | 28,48 | 28,76 | 28,48 | 28,76 | 0,63% | 2,00 |
| 12.12.2025 | 28,58 | 28,58 | 28,58 | 28,58 | 0,14% | - |
| 11.12.2025 | 28,54 | 28,54 | 28,54 | 28,54 | 0,28% | - |
| 10.12.2025 | 28,46 | 28,46 | 28,46 | 28,46 | 0,49% | - |
| 09.12.2025 | 28,32 | 28,32 | 28,32 | 28,32 | -0,63% | - |
| 08.12.2025 | 28,50 | 28,50 | 28,50 | 28,50 | -3,13% | - |
| 05.12.2025 | 29,42 | 29,42 | 29,42 | 29,42 | -1,54% | - |
| 04.12.2025 | 29,88 | 29,88 | 29,88 | 29,88 | -0,13% | - |
| 03.12.2025 | 29,92 | 29,92 | 29,92 | 29,92 | 0,81% | - |
| 02.12.2025 | 29,60 | 29,68 | 29,60 | 29,68 | 1,30% | 7,00 |
| 01.12.2025 | 29,30 | 29,30 | 29,30 | 29,30 | -0,48% | 160,00 |
| 28.11.2025 | 29,44 | 29,44 | 29,44 | 29,44 | 0,34% | - |
| 27.11.2025 | 29,34 | 29,34 | 29,34 | 29,34 | -0,47% | - |
| 26.11.2025 | 29,48 | 29,48 | 29,48 | 29,48 | 0,82% | - |
| 25.11.2025 | 29,24 | 29,24 | 29,24 | 29,24 | -1,08% | - |
| 24.11.2025 | 29,56 | 29,56 | 29,56 | 29,56 | 1,79% | - |
| 21.11.2025 | 29,04 | 29,04 | 29,04 | 29,04 | -2,81% | - |
| 20.11.2025 | 29,88 | 29,88 | 29,88 | 29,88 | 2,33% | - |
| 19.11.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,14% | - |
| 18.11.2025 | 29,24 | 29,24 | 29,24 | 29,24 | -1,35% | - |
| 17.11.2025 | 29,64 | 29,64 | 29,64 | 29,64 | -1,92% | - |
| 14.11.2025 | 30,22 | 30,22 | 30,22 | 30,22 | -0,53% | - |
| 13.11.2025 | 30,26 | 30,38 | 30,26 | 30,38 | 0,46% | 166,00 |
| 12.11.2025 | 30,26 | 30,26 | 30,24 | 30,24 | 0,20% | 440,00 |
| 11.11.2025 | 29,84 | 30,18 | 29,84 | 30,18 | 2,79% | 32,00 |
| 10.11.2025 | 29,36 | 29,36 | 29,36 | 29,36 | -1,01% | - |
| 07.11.2025 | 29,66 | 29,66 | 29,66 | 29,66 | 3,06% | - |
| 06.11.2025 | 28,78 | 28,78 | 28,78 | 28,78 | 0,49% | - |
| 05.11.2025 | 28,64 | 28,64 | 28,64 | 28,64 | 0,42% | - |
| 04.11.2025 | 28,52 | 28,52 | 28,52 | 28,52 | -1,45% | - |
| 03.11.2025 | 28,94 | 28,94 | 28,94 | 28,94 | 0,14% | - |
| 31.10.2025 | 28,90 | 28,90 | 28,90 | 28,90 | 0,84% | - |
| 30.10.2025 | 28,66 | 28,66 | 28,66 | 28,66 | -1,44% | - |
| 29.10.2025 | 29,08 | 29,08 | 29,08 | 29,08 | -0,07% | - |
| 28.10.2025 | 29,10 | 29,10 | 29,10 | 29,10 | 0,07% | - |
| 27.10.2025 | 29,08 | 29,08 | 29,08 | 29,08 | -0,14% | - |
| 24.10.2025 | 29,12 | 29,12 | 29,12 | 29,12 | 0,28% | - |
| 23.10.2025 | 29,04 | 29,04 | 29,04 | 29,04 | -0,55% | - |
| 22.10.2025 | 28,88 | 29,20 | 28,88 | 29,20 | 0,27% | 3,00 |
| 21.10.2025 | 29,12 | 29,12 | 29,12 | 29,12 | 0,83% | - |
| 20.10.2025 | 28,88 | 28,88 | 28,88 | 28,88 | 1,98% | - |
| 17.10.2025 | 28,32 | 28,32 | 28,32 | 28,32 | -1,26% | - |
| 16.10.2025 | 28,68 | 28,68 | 28,68 | 28,68 | -0,83% | - |
| 15.10.2025 | 28,92 | 28,92 | 28,92 | 28,92 | 0,77% | - |
| 14.10.2025 | 28,52 | 28,70 | 28,52 | 28,70 | -1,24% | 4,00 |
| 13.10.2025 | 29,06 | 29,06 | 29,06 | 29,06 | -0,55% | 150,00 |
| 10.10.2025 | 29,22 | 29,22 | 29,22 | 29,22 | -0,34% | - |
| 09.10.2025 | 29,32 | 29,32 | 29,32 | 29,32 | 0,27% | - |
| 08.10.2025 | 29,14 | 29,24 | 29,14 | 29,24 | 0,83% | 1,00 |
| 07.10.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,21% | - |
| 06.10.2025 | 29,02 | 29,06 | 29,02 | 29,06 | 0,55% | 200,00 |
| 03.10.2025 | 28,90 | 28,90 | 28,90 | 28,90 | 0,42% | - |
| 02.10.2025 | 28,94 | 28,94 | 28,78 | 28,78 | 0,00% | 1.000,00 |
| 01.10.2025 | 28,88 | 28,88 | 28,78 | 28,78 | 0,70% | 1,00 |
| 30.09.2025 | 28,58 | 28,58 | 28,58 | 28,58 | -0,14% | - |
| 29.09.2025 | 28,62 | 28,62 | 28,62 | 28,62 | 0,56% | - |
| 26.09.2025 | 28,40 | 28,46 | 28,40 | 28,46 | 1,64% | 150,00 |
| 25.09.2025 | 28,10 | 28,10 | 28,00 | 28,00 | -0,57% | 148,00 |
| 24.09.2025 | 28,18 | 28,18 | 28,16 | 28,16 | -0,28% | 10,00 |
| 23.09.2025 | 28,24 | 28,24 | 28,24 | 28,24 | -0,28% | - |
| 22.09.2025 | 28,32 | 28,32 | 28,32 | 28,32 | 0,21% | - |
| 19.09.2025 | 28,30 | 28,30 | 28,26 | 28,26 | -0,21% | 2,00 |
| 18.09.2025 | 28,32 | 28,32 | 28,32 | 28,32 | -0,63% | - |
| 17.09.2025 | 28,50 | 28,50 | 28,50 | 28,50 | -1,32% | - |
| 16.09.2025 | 28,88 | 28,88 | 28,88 | 28,88 | -0,76% | - |
| 15.09.2025 | 29,26 | 29,26 | 29,10 | 29,10 | -0,27% | 1,00 |
| 12.09.2025 | 28,96 | 29,18 | 28,96 | 29,18 | 1,14% | 1.000,00 |
| 11.09.2025 | 28,80 | 28,92 | 28,79 | 28,85 | -0,45% | - |
| 10.09.2025 | 28,98 | 28,98 | 28,98 | 28,98 | -0,07% | - |
| 09.09.2025 | 28,77 | 29,01 | 28,75 | 29,00 | 1,51% | - |
| 08.09.2025 | 28,63 | 28,73 | 28,51 | 28,57 | -0,17% | - |
| 05.09.2025 | 28,84 | 28,84 | 28,62 | 28,62 | 0,14% | 1.000,00 |
| 04.09.2025 | 28,58 | 28,58 | 28,58 | 28,58 | 1,28% | - |
| 03.09.2025 | 28,22 | 28,22 | 28,22 | 28,22 | 0,64% | - |
| 02.09.2025 | 28,04 | 28,04 | 28,04 | 28,04 | -0,43% | - |
| 01.09.2025 | 28,06 | 28,16 | 28,06 | 28,16 | 0,50% | 180,00 |
| 29.08.2025 | 28,02 | 28,02 | 28,02 | 28,02 | -0,78% | - |
| 28.08.2025 | 28,24 | 28,24 | 28,24 | 28,24 | -0,07% | - |
| 27.08.2025 | 28,26 | 28,26 | 28,26 | 28,26 | 0,36% | - |
| 26.08.2025 | 28,16 | 28,16 | 28,16 | 28,16 | -2,90% | - |
| 25.08.2025 | 29,14 | 29,14 | 29,00 | 29,00 | 0,07% | 191,00 |
| 22.08.2025 | 28,98 | 28,98 | 28,98 | 28,98 | -0,96% | - |
| 21.08.2025 | 29,26 | 29,26 | 29,26 | 29,26 | 0,97% | - |
| 20.08.2025 | 28,98 | 28,98 | 28,98 | 28,98 | -0,55% | - |
| 19.08.2025 | 29,14 | 29,14 | 29,14 | 29,14 | 0,41% | - |
| 18.08.2025 | 29,02 | 29,02 | 29,02 | 29,02 | -0,96% | - |