Compania De Distribucion Integral Logista Holdings S.A.U.
[WKN: A117Q0 | ISIN: ES0105027009]
Aktienkurse
33,420€
-0,36%
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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 33,75 | 33,75 | 33,32 | 33,53 | -0,03% | - |
| 28.05.2026 | 33,54 | 33,54 | 33,54 | 33,54 | -0,24% | - |
| 27.05.2026 | 33,62 | 33,62 | 33,62 | 33,62 | -0,47% | - |
| 26.05.2026 | 33,42 | 33,78 | 33,42 | 33,78 | 0,54% | 321,00 |
| 25.05.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 0,06% | - |
| 22.05.2026 | 33,58 | 33,58 | 33,58 | 33,58 | 2,19% | - |
| 21.05.2026 | 32,86 | 32,86 | 32,86 | 32,86 | 0,80% | - |
| 20.05.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -0,73% | - |
| 19.05.2026 | 32,58 | 32,84 | 32,58 | 32,84 | 3,27% | 1,00 |
| 18.05.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 0,95% | - |
| 15.05.2026 | 31,50 | 31,50 | 31,50 | 31,50 | -1,50% | - |
| 14.05.2026 | 31,98 | 31,98 | 31,98 | 31,98 | -1,05% | - |
| 13.05.2026 | 32,32 | 32,32 | 32,32 | 32,32 | 0,50% | - |
| 12.05.2026 | 31,82 | 32,16 | 31,82 | 32,16 | 1,52% | 600,00 |
| 11.05.2026 | 31,68 | 31,68 | 31,68 | 31,68 | -1,12% | - |
| 08.05.2026 | 31,94 | 32,04 | 31,94 | 32,04 | -0,99% | 10,00 |
| 07.05.2026 | 32,36 | 32,36 | 32,36 | 32,36 | 0,25% | - |
| 06.05.2026 | 32,28 | 32,28 | 32,28 | 32,28 | -1,04% | - |
| 05.05.2026 | 32,62 | 32,62 | 32,62 | 32,62 | -2,16% | - |
| 04.05.2026 | 33,34 | 33,34 | 33,34 | 33,34 | 0,36% | - |
| 30.04.2026 | 32,36 | 33,22 | 32,36 | 33,22 | 0,97% | 10,00 |
| 29.04.2026 | 33,38 | 33,38 | 32,90 | 32,90 | -0,36% | 11,00 |
| 28.04.2026 | 33,02 | 33,02 | 33,02 | 33,02 | 0,30% | - |
| 27.04.2026 | 32,92 | 32,92 | 32,92 | 32,92 | -0,36% | - |
| 24.04.2026 | 32,84 | 33,04 | 32,84 | 33,04 | 1,10% | 40,00 |
| 23.04.2026 | 32,68 | 32,68 | 32,68 | 32,68 | -1,21% | - |
| 22.04.2026 | 33,08 | 33,08 | 33,08 | 33,08 | 0,61% | - |
| 21.04.2026 | 32,88 | 32,88 | 32,88 | 32,88 | 2,11% | - |
| 20.04.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -1,17% | - |
| 17.04.2026 | 32,58 | 32,58 | 32,58 | 32,58 | -0,31% | - |
| 16.04.2026 | 32,68 | 32,68 | 32,68 | 32,68 | -0,12% | - |
| 15.04.2026 | 32,72 | 32,72 | 32,72 | 32,72 | -0,97% | - |
| 14.04.2026 | 33,04 | 33,04 | 33,04 | 33,04 | 0,79% | - |
| 13.04.2026 | 32,94 | 32,94 | 32,78 | 32,78 | -1,38% | 1,00 |
| 10.04.2026 | 33,24 | 33,24 | 33,24 | 33,24 | 0,73% | - |
| 09.04.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -2,31% | - |
| 08.04.2026 | 33,78 | 33,78 | 33,78 | 33,78 | 1,93% | - |
| 07.04.2026 | 32,90 | 33,14 | 32,90 | 33,14 | 1,16% | 300,00 |
| 02.04.2026 | 32,10 | 32,76 | 32,10 | 32,76 | 0,43% | 8,00 |
| 01.04.2026 | 32,92 | 32,92 | 32,62 | 32,62 | 2,07% | 2,00 |
| 31.03.2026 | 31,96 | 31,96 | 31,96 | 31,96 | 1,20% | - |
| 30.03.2026 | 31,58 | 31,58 | 31,58 | 31,58 | 0,00% | 100,00 |
| 27.03.2026 | 31,58 | 31,58 | 31,58 | 31,58 | 0,45% | - |
| 26.03.2026 | 31,06 | 31,44 | 31,06 | 31,44 | -1,07% | 17,00 |
| 25.03.2026 | 31,78 | 31,78 | 31,78 | 31,78 | 3,18% | - |
| 24.03.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 1,25% | - |
| 23.03.2026 | 30,42 | 30,42 | 30,42 | 30,42 | -2,12% | - |
| 20.03.2026 | 31,08 | 31,08 | 31,08 | 31,08 | 0,71% | - |
| 19.03.2026 | 30,86 | 30,86 | 30,86 | 30,86 | -2,16% | - |
| 18.03.2026 | 31,66 | 31,66 | 31,54 | 31,54 | 1,94% | 2,00 |
| 17.03.2026 | 30,94 | 30,94 | 30,94 | 30,94 | -1,09% | - |
| 16.03.2026 | 31,28 | 31,28 | 31,28 | 31,28 | 2,69% | - |
| 13.03.2026 | 30,46 | 30,46 | 30,46 | 30,46 | 1,33% | - |
| 12.03.2026 | 30,06 | 30,06 | 30,06 | 30,06 | -0,86% | - |
| 11.03.2026 | 30,32 | 30,32 | 30,32 | 30,32 | -0,33% | - |
| 10.03.2026 | 30,42 | 30,42 | 30,42 | 30,42 | 1,74% | - |
| 09.03.2026 | 29,08 | 29,90 | 29,08 | 29,90 | -0,99% | 10,00 |
| 06.03.2026 | 30,64 | 30,64 | 30,20 | 30,20 | -2,08% | 151,00 |
| 05.03.2026 | 30,84 | 30,84 | 30,84 | 30,84 | 1,05% | - |
| 04.03.2026 | 30,52 | 30,52 | 30,52 | 30,52 | -3,84% | - |
| 03.03.2026 | 31,74 | 31,74 | 31,74 | 31,74 | -0,50% | - |
| 02.03.2026 | 30,08 | 31,90 | 30,08 | 31,90 | -0,37% | 480,00 |
| 27.02.2026 | 32,02 | 32,02 | 32,02 | 32,02 | 0,06% | 2,00 |
| 26.02.2026 | 32,00 | 32,00 | 31,62 | 32,00 | -0,25% | 82,00 |
| 25.02.2026 | 32,08 | 32,08 | 32,08 | 32,08 | -0,31% | - |
| 24.02.2026 | 32,18 | 32,18 | 32,18 | 32,18 | -3,94% | - |
| 23.02.2026 | 33,50 | 33,50 | 33,50 | 33,50 | -0,48% | 35,00 |
| 20.02.2026 | 33,66 | 33,66 | 33,66 | 33,66 | 0,42% | - |
| 19.02.2026 | 33,86 | 33,86 | 33,52 | 33,52 | -0,06% | 200,00 |
| 18.02.2026 | 33,54 | 33,54 | 33,54 | 33,54 | 2,01% | - |
| 17.02.2026 | 32,90 | 32,94 | 32,88 | 32,88 | -1,67% | 130,00 |
| 16.02.2026 | 33,44 | 33,44 | 33,44 | 33,44 | 0,18% | 27,00 |
| 13.02.2026 | 33,40 | 33,40 | 33,38 | 33,38 | -1,71% | 50,00 |
| 12.02.2026 | 33,96 | 33,96 | 33,96 | 33,96 | 0,24% | - |
| 11.02.2026 | 34,12 | 34,12 | 33,88 | 33,88 | -2,02% | 430,00 |
| 10.02.2026 | 34,58 | 34,58 | 34,58 | 34,58 | 0,52% | - |
| 09.02.2026 | 33,68 | 34,40 | 33,68 | 34,40 | 2,56% | 3,00 |
| 06.02.2026 | 33,16 | 33,54 | 33,16 | 33,54 | 1,82% | 1.000,00 |
| 05.02.2026 | 31,78 | 32,94 | 31,78 | 32,94 | 5,04% | 2.615,00 |
| 04.02.2026 | 31,36 | 31,36 | 31,36 | 31,36 | 0,13% | - |
| 03.02.2026 | 31,32 | 31,32 | 31,32 | 31,32 | 3,09% | 400,00 |
| 02.02.2026 | 30,38 | 30,38 | 30,38 | 30,38 | -0,59% | - |
| 30.01.2026 | 30,56 | 30,56 | 30,56 | 30,56 | 0,13% | - |
| 29.01.2026 | 30,62 | 30,72 | 30,52 | 30,52 | 0,07% | 3.495,00 |
| 28.01.2026 | 31,06 | 31,06 | 30,50 | 30,50 | -1,55% | 1.788,00 |
| 27.01.2026 | 30,98 | 30,98 | 30,98 | 30,98 | 0,13% | - |
| 26.01.2026 | 31,16 | 31,16 | 30,90 | 30,94 | -0,77% | 475,00 |
| 23.01.2026 | 30,94 | 31,18 | 30,94 | 31,18 | 1,10% | 100,00 |
| 22.01.2026 | 30,84 | 30,84 | 30,84 | 30,84 | -0,77% | - |
| 21.01.2026 | 31,08 | 31,08 | 31,08 | 31,08 | -0,70% | - |
| 20.01.2026 | 31,30 | 31,30 | 31,30 | 31,30 | 0,90% | - |
| 19.01.2026 | 31,02 | 31,02 | 31,02 | 31,02 | -0,32% | - |
| 16.01.2026 | 31,12 | 31,12 | 31,12 | 31,12 | -0,19% | - |
| 15.01.2026 | 31,18 | 31,18 | 31,18 | 31,18 | 0,91% | - |
| 14.01.2026 | 30,90 | 30,90 | 30,90 | 30,90 | 0,85% | - |
| 13.01.2026 | 31,18 | 31,18 | 30,64 | 30,64 | -1,10% | 1.000,00 |
| 12.01.2026 | 30,98 | 30,98 | 30,98 | 30,98 | 0,72% | - |
| 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% | - |