Compania De Distribucion Integral Logista Holdings S.A.U.
[WKN: A117Q0 | ISIN: ES0105027009]
Aktienkurse
37,140€
0,70%
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 |
|---|---|---|---|---|---|---|
| 20.10.2026 | 36,88 | 36,88 | 36,88 | 36,88 | -1,55% | - |
| 19.10.2026 | 37,46 | 37,46 | 37,46 | 37,46 | 1,08% | - |
| 16.10.2026 | 37,06 | 37,06 | 37,06 | 37,06 | 3,29% | - |
| 15.10.2026 | 35,88 | 35,88 | 35,88 | 35,88 | 0,34% | - |
| 14.10.2026 | 35,76 | 35,76 | 35,76 | 35,76 | 1,88% | - |
| 13.10.2026 | 35,10 | 35,10 | 35,10 | 35,10 | -0,96% | - |
| 12.10.2026 | 35,44 | 35,44 | 35,44 | 35,44 | 0,68% | - |
| 09.10.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 2,50% | - |
| 08.10.2026 | 34,34 | 34,34 | 34,34 | 34,34 | 0,23% | - |
| 07.10.2026 | 34,26 | 34,26 | 34,26 | 34,26 | -0,75% | - |
| 06.10.2026 | 34,52 | 34,52 | 34,52 | 34,52 | 0,35% | - |
| 05.10.2026 | 34,60 | 34,60 | 34,40 | 34,40 | 0,29% | 100,00 |
| 02.10.2026 | 34,30 | 34,30 | 34,30 | 34,30 | -0,92% | 40,00 |
| 01.10.2026 | 34,62 | 34,62 | 34,62 | 34,62 | -1,37% | - |
| 30.09.2026 | 35,10 | 35,10 | 35,10 | 35,10 | -1,96% | - |
| 29.09.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 1,13% | - |
| 28.09.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -1,88% | - |
| 25.09.2026 | 36,08 | 36,08 | 36,08 | 36,08 | 0,84% | - |
| 24.09.2026 | 35,46 | 35,78 | 35,46 | 35,78 | -0,06% | 90,00 |
| 23.09.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 0,51% | - |
| 22.09.2026 | 35,62 | 35,62 | 35,62 | 35,62 | -0,28% | - |
| 21.09.2026 | 35,50 | 35,72 | 35,50 | 35,72 | 1,08% | 60,00 |
| 18.09.2026 | 35,68 | 35,68 | 35,34 | 35,34 | -0,84% | 3,00 |
| 17.09.2026 | 35,64 | 35,64 | 35,64 | 35,64 | 0,73% | - |
| 16.09.2026 | 35,38 | 35,38 | 35,38 | 35,38 | 0,40% | - |
| 15.09.2026 | 35,24 | 35,24 | 35,24 | 35,24 | 0,74% | - |
| 14.09.2026 | 34,98 | 34,98 | 34,98 | 34,98 | -0,96% | - |
| 11.09.2026 | 35,32 | 35,32 | 35,32 | 35,32 | 1,15% | - |
| 10.09.2026 | 34,92 | 34,92 | 34,92 | 34,92 | -1,08% | - |
| 09.09.2026 | 35,30 | 35,30 | 35,30 | 35,30 | 0,00% | - |
| 08.09.2026 | 35,12 | 35,30 | 35,12 | 35,30 | 0,23% | 1,00 |
| 07.09.2026 | 35,12 | 35,22 | 35,12 | 35,22 | 0,17% | 1,00 |
| 04.09.2026 | 35,16 | 35,16 | 35,16 | 35,16 | -0,17% | - |
| 03.09.2026 | 35,38 | 35,38 | 35,22 | 35,22 | -1,68% | 10,00 |
| 02.09.2026 | 35,82 | 35,82 | 35,82 | 35,82 | -0,94% | 80,00 |
| 01.09.2026 | 36,16 | 36,16 | 36,16 | 36,16 | 1,01% | - |
| 31.08.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 0,11% | - |
| 28.08.2026 | 35,76 | 35,76 | 35,76 | 35,76 | -0,78% | - |
| 27.08.2026 | 36,04 | 36,04 | 36,04 | 36,04 | 0,78% | - |
| 26.08.2026 | 35,76 | 35,76 | 35,76 | 35,76 | -0,67% | - |
| 25.08.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -0,66% | - |
| 24.08.2026 | 36,24 | 36,24 | 36,24 | 36,24 | 0,00% | - |
| 21.08.2026 | 36,24 | 36,24 | 36,24 | 36,24 | 0,00% | - |
| 20.08.2026 | 36,24 | 36,24 | 36,24 | 36,24 | 0,44% | - |
| 19.08.2026 | 36,08 | 36,08 | 36,08 | 36,08 | 0,84% | - |
| 18.08.2026 | 35,78 | 35,78 | 35,78 | 35,78 | -0,28% | - |
| 17.08.2026 | 36,32 | 36,32 | 35,88 | 35,88 | -1,32% | 215,00 |
| 14.08.2026 | 36,36 | 36,36 | 36,36 | 36,36 | -0,71% | - |
| 13.08.2026 | 36,62 | 36,62 | 36,62 | 36,62 | 0,83% | - |
| 12.08.2026 | 36,32 | 36,32 | 36,32 | 36,32 | -0,38% | - |
| 11.08.2026 | 36,46 | 36,46 | 36,46 | 36,46 | -0,05% | - |
| 10.08.2026 | 36,66 | 36,66 | 36,48 | 36,48 | 0,39% | 29,00 |
| 07.08.2026 | 36,34 | 36,34 | 36,34 | 36,34 | 0,17% | - |
| 06.08.2026 | 36,28 | 36,28 | 36,28 | 36,28 | -1,09% | - |
| 05.08.2026 | 36,68 | 36,68 | 36,68 | 36,68 | -0,33% | - |
| 04.08.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -1,18% | - |
| 03.08.2026 | 37,24 | 37,24 | 37,24 | 37,24 | 0,76% | - |
| 31.07.2026 | 37,42 | 37,42 | 36,96 | 36,96 | -1,55% | 28,00 |
| 30.07.2026 | 37,64 | 37,64 | 37,54 | 37,54 | 1,73% | 3,00 |
| 29.07.2026 | 36,76 | 36,90 | 36,76 | 36,90 | 2,44% | 57,00 |
| 28.07.2026 | 36,02 | 36,02 | 36,02 | 36,02 | -0,28% | - |
| 27.07.2026 | 35,30 | 36,12 | 35,30 | 36,12 | 5,99% | 611,00 |
| 24.07.2026 | 34,08 | 34,08 | 34,08 | 34,08 | -0,06% | - |
| 23.07.2026 | 34,10 | 34,10 | 34,10 | 34,10 | -0,64% | - |
| 22.07.2026 | 34,38 | 34,38 | 34,32 | 34,32 | -1,10% | 10,00 |
| 21.07.2026 | 34,70 | 34,70 | 34,70 | 34,70 | 0,35% | - |
| 20.07.2026 | 34,58 | 34,58 | 34,58 | 34,58 | 2,49% | - |
| 17.07.2026 | 33,74 | 33,74 | 33,74 | 33,74 | -0,59% | - |
| 16.07.2026 | 33,94 | 33,94 | 33,94 | 33,94 | 0,18% | - |
| 15.07.2026 | 33,88 | 33,88 | 33,88 | 33,88 | 0,71% | - |
| 14.07.2026 | 33,64 | 33,64 | 33,64 | 33,64 | 0,00% | - |
| 13.07.2026 | 33,64 | 33,64 | 33,64 | 33,64 | -0,65% | - |
| 10.07.2026 | 33,80 | 33,86 | 33,80 | 33,86 | 0,65% | 150,00 |
| 09.07.2026 | 33,64 | 33,64 | 33,64 | 33,64 | -0,36% | - |
| 08.07.2026 | 33,76 | 33,76 | 33,76 | 33,76 | -0,88% | - |
| 07.07.2026 | 33,40 | 34,06 | 33,40 | 34,06 | 0,06% | 1.000,00 |
| 06.07.2026 | 34,04 | 34,04 | 34,04 | 34,04 | -0,35% | - |
| 03.07.2026 | 34,26 | 34,26 | 34,12 | 34,16 | 1,73% | 1.090,00 |
| 02.07.2026 | 33,58 | 33,58 | 33,58 | 33,58 | 0,24% | - |
| 01.07.2026 | 33,82 | 33,82 | 33,50 | 33,50 | -1,53% | 15,00 |
| 30.06.2026 | 34,02 | 34,02 | 34,02 | 34,02 | -0,06% | - |
| 29.06.2026 | 34,04 | 34,04 | 34,04 | 34,04 | 1,13% | - |
| 26.06.2026 | 33,66 | 33,66 | 33,66 | 33,66 | -0,30% | - |
| 25.06.2026 | 33,76 | 33,76 | 33,76 | 33,76 | -0,30% | - |
| 24.06.2026 | 33,86 | 33,86 | 33,86 | 33,86 | 1,20% | - |
| 23.06.2026 | 33,46 | 33,46 | 33,46 | 33,46 | -0,18% | - |
| 22.06.2026 | 33,52 | 33,52 | 33,52 | 33,52 | 0,54% | - |
| 19.06.2026 | 33,34 | 33,34 | 33,34 | 33,34 | -1,13% | - |
| 18.06.2026 | 33,72 | 33,72 | 33,72 | 33,72 | -0,35% | - |
| 17.06.2026 | 33,88 | 33,88 | 33,66 | 33,84 | -0,24% | 220,00 |
| 16.06.2026 | 33,90 | 33,92 | 33,80 | 33,92 | -2,42% | 7,00 |
| 15.06.2026 | 34,76 | 34,76 | 34,76 | 34,76 | 0,87% | - |
| 12.06.2026 | 34,46 | 34,46 | 34,46 | 34,46 | 2,19% | 2,00 |
| 11.06.2026 | 33,72 | 33,72 | 33,72 | 33,72 | 1,20% | - |
| 10.06.2026 | 33,32 | 33,32 | 33,32 | 33,32 | 0,00% | - |
| 09.06.2026 | 33,32 | 33,32 | 33,32 | 33,32 | 1,46% | - |
| 08.06.2026 | 32,84 | 32,84 | 32,84 | 32,84 | 0,67% | - |
| 05.06.2026 | 32,62 | 32,62 | 32,62 | 32,62 | 1,18% | - |
| 04.06.2026 | 32,24 | 32,24 | 32,24 | 32,24 | -0,56% | - |
| 03.06.2026 | 32,42 | 32,42 | 32,42 | 32,42 | -1,88% | - |