Compania De Distribucion Integral Logista Holdings S.A.U.
[WKN: A117Q0 | ISIN: ES0105027009]
Aktienkurse
28,880€
1,05%
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 |
|---|---|---|---|---|---|---|
| 01.10.2025 | 28,87 | 28,91 | 28,63 | 28,79 | 0,73% | 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% | - |
| 15.08.2025 | 29,30 | 29,30 | 29,30 | 29,30 | -0,14% | - |
| 14.08.2025 | 29,34 | 29,34 | 29,34 | 29,34 | 0,55% | - |
| 13.08.2025 | 29,14 | 29,18 | 29,14 | 29,18 | 0,34% | 1.000,00 |
| 12.08.2025 | 29,08 | 29,08 | 29,08 | 29,08 | 0,28% | 24,00 |
| 11.08.2025 | 28,96 | 29,00 | 28,96 | 29,00 | 0,55% | 36,00 |
| 08.08.2025 | 28,58 | 28,84 | 28,58 | 28,84 | 0,98% | 1.252,00 |
| 07.08.2025 | 28,44 | 28,56 | 28,44 | 28,56 | 0,99% | 1.000,00 |
| 06.08.2025 | 28,28 | 28,28 | 28,28 | 28,28 | 0,00% | - |
| 05.08.2025 | 28,16 | 28,28 | 28,16 | 28,28 | 1,65% | 1.400,00 |
| 04.08.2025 | 27,82 | 27,82 | 27,82 | 27,82 | 0,72% | - |
| 01.08.2025 | 27,62 | 27,62 | 27,62 | 27,62 | -0,93% | - |
| 31.07.2025 | 27,88 | 27,88 | 27,88 | 27,88 | 0,65% | - |
| 30.07.2025 | 27,62 | 27,70 | 27,62 | 27,70 | -0,29% | 730,00 |
| 29.07.2025 | 27,78 | 27,78 | 27,78 | 27,78 | -0,22% | - |
| 28.07.2025 | 27,84 | 27,84 | 27,84 | 27,84 | 1,75% | - |
| 25.07.2025 | 27,40 | 27,40 | 27,36 | 27,36 | 0,44% | 250,00 |
| 24.07.2025 | 27,24 | 27,24 | 27,24 | 27,24 | -1,87% | - |
| 23.07.2025 | 27,76 | 27,76 | 27,76 | 27,76 | 2,66% | - |
| 22.07.2025 | 27,04 | 27,04 | 27,04 | 27,04 | -0,22% | - |
| 21.07.2025 | 27,10 | 27,10 | 27,10 | 27,10 | 0,30% | - |
| 18.07.2025 | 27,28 | 27,42 | 27,02 | 27,02 | -0,22% | 500,00 |
| 17.07.2025 | 27,48 | 27,69 | 26,90 | 27,08 | -1,46% | - |
| 16.07.2025 | 27,48 | 27,48 | 27,48 | 27,48 | -2,07% | - |
| 15.07.2025 | 28,06 | 28,06 | 28,06 | 28,06 | 1,67% | - |
| 14.07.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -1,22% | - |
| 11.07.2025 | 27,76 | 27,94 | 27,76 | 27,94 | 0,07% | 1,00 |
| 10.07.2025 | 27,92 | 27,92 | 27,92 | 27,92 | 0,07% | - |
| 09.07.2025 | 27,74 | 27,90 | 27,74 | 27,90 | 0,36% | 2,00 |
| 08.07.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,50% | - |
| 07.07.2025 | 27,94 | 27,94 | 27,94 | 27,94 | 0,14% | - |
| 04.07.2025 | 28,00 | 28,00 | 27,90 | 27,90 | -0,36% | 60,00 |
| 03.07.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,14% | - |
| 02.07.2025 | 28,08 | 28,08 | 28,04 | 28,04 | 0,72% | 220,00 |
| 01.07.2025 | 27,84 | 27,84 | 27,84 | 27,84 | -0,07% | - |
| 30.06.2025 | 27,86 | 27,86 | 27,86 | 27,86 | 0,65% | - |
| 27.06.2025 | 27,68 | 27,68 | 27,68 | 27,68 | 0,29% | - |
| 26.06.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -1,92% | - |
| 25.06.2025 | 28,14 | 28,14 | 28,14 | 28,14 | -1,05% | - |
| 24.06.2025 | 28,44 | 28,44 | 28,44 | 28,44 | 2,75% | - |
| 23.06.2025 | 27,84 | 27,84 | 27,68 | 27,68 | -1,49% | 6,00 |
| 20.06.2025 | 28,10 | 28,10 | 28,10 | 28,10 | 0,36% | - |
| 19.06.2025 | 27,92 | 28,06 | 27,92 | 28,00 | 0,36% | 265,00 |
| 18.06.2025 | 27,90 | 27,90 | 27,90 | 27,90 | -0,29% | - |
| 17.06.2025 | 27,98 | 27,98 | 27,98 | 27,98 | -0,14% | 120,00 |
| 16.06.2025 | 28,06 | 28,10 | 28,02 | 28,02 | 0,00% | 1.024,00 |
| 13.06.2025 | 28,02 | 28,02 | 28,02 | 28,02 | -0,07% | - |
| 12.06.2025 | 28,04 | 28,04 | 28,04 | 28,04 | -1,48% | - |
| 11.06.2025 | 28,46 | 28,46 | 28,46 | 28,46 | 0,14% | - |
| 10.06.2025 | 28,42 | 28,42 | 28,42 | 28,42 | -0,28% | - |
| 09.06.2025 | 28,50 | 28,50 | 28,50 | 28,50 | -0,14% | - |
| 06.06.2025 | 28,54 | 28,54 | 28,54 | 28,54 | 0,63% | - |
| 05.06.2025 | 28,36 | 28,36 | 28,36 | 28,36 | 0,28% | - |
| 04.06.2025 | 28,28 | 28,28 | 28,28 | 28,28 | -1,12% | - |
| 03.06.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,99% | - |
| 02.06.2025 | 28,32 | 28,32 | 28,32 | 28,32 | -0,35% | - |
| 30.05.2025 | 28,40 | 28,42 | 28,40 | 28,42 | -0,98% | 87,00 |
| 29.05.2025 | 28,70 | 28,70 | 28,70 | 28,70 | 0,00% | - |
| 28.05.2025 | 28,70 | 28,70 | 28,70 | 28,70 | -0,62% | - |
| 27.05.2025 | 28,84 | 28,88 | 28,84 | 28,88 | 0,00% | 1,00 |
| 26.05.2025 | 29,06 | 29,06 | 28,88 | 28,88 | -0,14% | 51,00 |
| 23.05.2025 | 28,68 | 28,92 | 28,68 | 28,92 | 0,28% | 22,00 |
| 22.05.2025 | 28,84 | 28,84 | 28,84 | 28,84 | -0,55% | - |
| 21.05.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,34% | - |
| 20.05.2025 | 28,74 | 29,10 | 28,74 | 29,10 | 1,75% | 300,00 |
| 19.05.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,28% | - |
| 16.05.2025 | 28,40 | 28,68 | 28,40 | 28,68 | 3,31% | 1.000,00 |
| 15.05.2025 | 27,76 | 27,76 | 27,76 | 27,76 | -0,86% | 18,00 |