Compania De Distribucion Integral Logista Holdings S.A.U.
[WKN: A117Q0 | ISIN: ES0105027009]
Aktienkurse
28,690€
3,35%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2025 | 27,88 | 28,00 | 27,88 | 28,00 | 0,65% | 1,00 |
| 13.05.2025 | 27,82 | 27,82 | 27,82 | 27,82 | -2,32% | - |
| 12.05.2025 | 28,48 | 28,48 | 28,48 | 28,48 | 0,42% | - |
| 09.05.2025 | 30,78 | 30,78 | 28,36 | 28,36 | -8,99% | 167,00 |
| 08.05.2025 | 31,16 | 31,16 | 31,16 | 31,16 | 0,45% | - |
| 07.05.2025 | 30,66 | 31,02 | 30,66 | 31,02 | 1,24% | 120,00 |
| 06.05.2025 | 30,64 | 30,64 | 30,64 | 30,64 | 0,72% | - |
| 05.05.2025 | 30,42 | 30,42 | 30,42 | 30,42 | 1,00% | - |
| 02.05.2025 | 30,12 | 30,12 | 30,12 | 30,12 | 0,47% | - |
| 30.04.2025 | 29,98 | 29,98 | 29,98 | 29,98 | 0,60% | - |
| 29.04.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -0,13% | - |
| 28.04.2025 | 29,84 | 29,84 | 29,84 | 29,84 | 0,34% | - |
| 25.04.2025 | 29,74 | 29,74 | 29,74 | 29,74 | 0,34% | - |
| 24.04.2025 | 29,64 | 29,64 | 29,64 | 29,64 | -1,66% | - |
| 23.04.2025 | 30,14 | 30,14 | 30,14 | 30,14 | 1,69% | - |
| 22.04.2025 | 29,64 | 29,64 | 29,64 | 29,64 | -0,20% | - |
| 17.04.2025 | 29,70 | 29,70 | 29,70 | 29,70 | 1,02% | - |
| 16.04.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 2,37% | - |
| 15.04.2025 | 28,72 | 28,72 | 28,72 | 28,72 | -0,49% | - |
| 14.04.2025 | 28,86 | 28,86 | 28,86 | 28,86 | 1,98% | - |
| 11.04.2025 | 28,30 | 28,30 | 28,30 | 28,30 | -2,41% | - |
| 10.04.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 8,70% | 40,00 |
| 09.04.2025 | 26,68 | 26,68 | 26,68 | 26,68 | -1,19% | - |
| 08.04.2025 | 27,76 | 27,76 | 27,00 | 27,00 | 0,90% | 40,00 |
| 07.04.2025 | 26,76 | 26,76 | 26,76 | 26,76 | -4,43% | - |
| 04.04.2025 | 29,32 | 29,32 | 28,00 | 28,00 | -3,51% | 100,00 |
| 03.04.2025 | 29,02 | 29,02 | 29,02 | 29,02 | -1,69% | - |
| 02.04.2025 | 29,52 | 29,52 | 29,52 | 29,52 | 0,41% | - |
| 01.04.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 1,45% | - |
| 31.03.2025 | 28,98 | 28,98 | 28,98 | 28,98 | -1,50% | - |
| 28.03.2025 | 28,96 | 29,42 | 28,96 | 29,42 | 2,58% | 260,00 |
| 27.03.2025 | 28,68 | 28,68 | 28,68 | 28,68 | -0,21% | - |
| 26.03.2025 | 28,74 | 28,74 | 28,74 | 28,74 | -0,42% | - |
| 25.03.2025 | 28,36 | 28,86 | 28,36 | 28,86 | 1,98% | 170,00 |
| 24.03.2025 | 28,30 | 28,30 | 28,30 | 28,30 | 0,00% | - |
| 21.03.2025 | 28,24 | 28,30 | 28,24 | 28,30 | -0,21% | 22,00 |
| 20.03.2025 | 28,36 | 28,36 | 28,36 | 28,36 | 1,07% | - |
| 19.03.2025 | 28,06 | 28,06 | 28,06 | 28,06 | 0,07% | - |
| 18.03.2025 | 28,04 | 28,04 | 28,04 | 28,04 | 1,82% | - |
| 17.03.2025 | 27,54 | 27,54 | 27,54 | 27,54 | -0,65% | - |
| 14.03.2025 | 27,72 | 27,72 | 27,72 | 27,72 | 1,46% | - |
| 13.03.2025 | 27,32 | 27,32 | 27,32 | 27,32 | -0,65% | - |
| 12.03.2025 | 27,50 | 27,56 | 27,50 | 27,50 | 0,36% | 1.170,00 |
| 11.03.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 10.03.2025 | 27,76 | 27,76 | 27,40 | 27,40 | 0,74% | 900,00 |
| 07.03.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -1,16% | - |
| 06.03.2025 | 27,52 | 27,52 | 27,52 | 27,52 | 0,44% | - |
| 05.03.2025 | 27,78 | 27,78 | 27,40 | 27,40 | -0,65% | 2.959,00 |
| 04.03.2025 | 27,58 | 27,58 | 27,58 | 27,58 | -1,01% | - |
| 03.03.2025 | 27,68 | 27,86 | 27,68 | 27,86 | 2,28% | 25,00 |
| 28.02.2025 | 27,24 | 27,24 | 27,24 | 27,24 | -2,78% | - |
| 27.02.2025 | 28,02 | 28,02 | 28,02 | 28,02 | -1,62% | - |
| 26.02.2025 | 28,48 | 28,48 | 28,48 | 28,48 | 0,49% | - |
| 25.02.2025 | 28,34 | 28,34 | 28,34 | 28,34 | -4,84% | 268,00 |
| 24.02.2025 | 29,78 | 29,78 | 29,78 | 29,78 | 0,74% | - |
| 21.02.2025 | 29,56 | 29,56 | 29,56 | 29,56 | -0,27% | - |
| 20.02.2025 | 29,64 | 29,64 | 29,64 | 29,64 | -0,27% | - |
| 19.02.2025 | 29,60 | 29,72 | 29,60 | 29,72 | 0,41% | 100,00 |
| 18.02.2025 | 29,52 | 29,60 | 29,52 | 29,60 | 1,93% | 50,00 |
| 17.02.2025 | 29,04 | 29,04 | 29,04 | 29,04 | 0,21% | - |
| 14.02.2025 | 28,98 | 28,98 | 28,98 | 28,98 | -0,89% | - |
| 13.02.2025 | 29,24 | 29,24 | 29,24 | 29,24 | 0,62% | - |
| 12.02.2025 | 29,06 | 29,06 | 29,06 | 29,06 | -0,62% | - |
| 11.02.2025 | 29,00 | 29,30 | 29,00 | 29,24 | 0,07% | 110,00 |
| 10.02.2025 | 28,60 | 29,22 | 28,60 | 29,22 | 2,45% | 55,00 |
| 07.02.2025 | 28,52 | 28,52 | 28,52 | 28,52 | -3,06% | - |
| 06.02.2025 | 29,42 | 29,42 | 29,42 | 29,42 | 1,10% | - |
| 05.02.2025 | 29,10 | 29,10 | 29,10 | 29,10 | -0,07% | - |
| 04.02.2025 | 29,12 | 29,12 | 29,12 | 29,12 | 2,18% | - |
| 03.02.2025 | 28,50 | 28,50 | 28,50 | 28,50 | -2,26% | - |
| 31.01.2025 | 29,16 | 29,16 | 29,16 | 29,16 | -0,14% | - |
| 30.01.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,14% | - |
| 29.01.2025 | 29,16 | 29,16 | 29,16 | 29,16 | 2,10% | - |
| 28.01.2025 | 28,56 | 28,56 | 28,56 | 28,56 | 2,66% | - |
| 27.01.2025 | 27,82 | 27,82 | 27,82 | 27,82 | -1,90% | - |
| 24.01.2025 | 28,64 | 28,64 | 28,36 | 28,36 | -3,86% | 218,00 |
| 23.01.2025 | 29,82 | 29,82 | 29,50 | 29,50 | -1,27% | 17,00 |
| 22.01.2025 | 29,88 | 29,88 | 29,88 | 29,88 | 0,95% | - |
| 21.01.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -0,20% | - |
| 20.01.2025 | 29,66 | 29,66 | 29,66 | 29,66 | -0,20% | - |
| 17.01.2025 | 29,72 | 29,72 | 29,72 | 29,72 | 0,47% | - |
| 16.01.2025 | 29,58 | 29,58 | 29,58 | 29,58 | 0,34% | - |
| 15.01.2025 | 29,48 | 29,48 | 29,48 | 29,48 | -0,94% | - |
| 14.01.2025 | 29,76 | 29,76 | 29,76 | 29,76 | 1,02% | - |
| 13.01.2025 | 29,46 | 29,46 | 29,46 | 29,46 | -1,54% | - |
| 10.01.2025 | 29,92 | 29,92 | 29,92 | 29,92 | 0,20% | - |
| 09.01.2025 | 29,86 | 29,86 | 29,86 | 29,86 | -0,07% | - |
| 08.01.2025 | 29,64 | 29,88 | 29,64 | 29,88 | 1,43% | 18,00 |
| 07.01.2025 | 29,46 | 29,46 | 29,46 | 29,46 | -0,61% | - |
| 06.01.2025 | 29,64 | 29,64 | 29,64 | 29,64 | 1,02% | - |
| 03.01.2025 | 29,34 | 29,34 | 29,34 | 29,34 | 0,48% | - |
| 02.01.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 30.12.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 27.12.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,27% | - |
| 23.12.2024 | 29,12 | 29,12 | 29,12 | 29,12 | 1,11% | - |
| 20.12.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,62% | - |
| 19.12.2024 | 28,36 | 28,98 | 28,36 | 28,98 | 2,77% | 18,00 |
| 18.12.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -1,05% | - |