Compania De Distribucion Integral Logista Holdings S.A.U.
[WKN: A117Q0 | ISIN: ES0105027009]
Aktienkurse
27,790€
0,11%
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 |
|---|---|---|---|---|---|---|
| 19.09.2024 | 27,74 | 28,02 | 27,63 | 27,77 | 0,04% | - |
| 18.09.2024 | 27,87 | 28,01 | 27,64 | 27,76 | -0,39% | 36,00 |
| 17.09.2024 | 28,04 | 28,14 | 27,77 | 27,87 | -0,50% | - |
| 16.09.2024 | 27,92 | 28,04 | 27,82 | 28,01 | 0,32% | - |
| 13.09.2024 | 28,03 | 28,22 | 27,84 | 27,92 | -0,39% | - |
| 12.09.2024 | 27,98 | 28,09 | 27,85 | 28,03 | 0,04% | 300,00 |
| 11.09.2024 | 27,75 | 28,05 | 27,61 | 28,02 | 1,12% | 50,00 |
| 10.09.2024 | 27,69 | 27,89 | 27,52 | 27,71 | -0,07% | - |
| 09.09.2024 | 27,71 | 27,82 | 27,62 | 27,73 | 0,91% | - |
| 06.09.2024 | 27,81 | 27,89 | 27,44 | 27,48 | -1,33% | - |
| 05.09.2024 | 27,81 | 28,13 | 27,76 | 27,85 | 0,00% | 50,00 |
| 04.09.2024 | 27,47 | 27,97 | 27,41 | 27,85 | 0,72% | - |
| 03.09.2024 | 27,81 | 27,91 | 27,59 | 27,65 | -0,58% | - |
| 02.09.2024 | 27,79 | 27,92 | 27,63 | 27,81 | -0,07% | 72,00 |
| 30.08.2024 | 27,36 | 27,87 | 27,34 | 27,83 | 1,87% | - |
| 29.08.2024 | 27,41 | 27,51 | 27,29 | 27,32 | -0,22% | - |
| 28.08.2024 | 27,15 | 27,46 | 27,00 | 27,38 | 0,88% | 150,00 |
| 27.08.2024 | 27,06 | 27,19 | 26,77 | 27,14 | -1,63% | 40,00 |
| 26.08.2024 | 27,42 | 27,64 | 27,38 | 27,59 | 0,40% | 640,00 |
| 23.08.2024 | 27,47 | 27,57 | 27,38 | 27,48 | 0,04% | - |
| 22.08.2024 | 27,37 | 27,49 | 27,28 | 27,47 | 0,37% | - |
| 21.08.2024 | 27,38 | 27,45 | 27,21 | 27,37 | 0,22% | - |
| 20.08.2024 | 27,53 | 27,68 | 27,25 | 27,31 | -0,73% | - |
| 19.08.2024 | 27,21 | 27,57 | 27,15 | 27,51 | 1,10% | - |
| 16.08.2024 | 27,23 | 27,29 | 27,08 | 27,21 | 0,07% | - |
| 15.08.2024 | 27,11 | 27,23 | 27,03 | 27,19 | 0,15% | - |
| 14.08.2024 | 26,91 | 27,15 | 26,77 | 27,15 | 0,89% | - |
| 13.08.2024 | 26,80 | 26,91 | 26,72 | 26,91 | 0,64% | - |
| 12.08.2024 | 26,90 | 27,06 | 26,72 | 26,74 | -0,37% | - |
| 09.08.2024 | 26,52 | 26,93 | 26,43 | 26,84 | 0,98% | - |
| 08.08.2024 | 26,43 | 26,79 | 26,30 | 26,58 | 1,06% | - |
| 07.08.2024 | 26,26 | 26,78 | 26,23 | 26,30 | -0,23% | - |
| 06.08.2024 | 26,27 | 26,67 | 26,09 | 26,36 | 0,11% | - |
| 05.08.2024 | 27,17 | 27,17 | 26,15 | 26,33 | -2,84% | - |
| 02.08.2024 | 26,89 | 27,46 | 26,78 | 27,10 | -0,29% | 300,00 |
| 01.08.2024 | 27,33 | 27,33 | 27,01 | 27,18 | -0,40% | - |
| 31.07.2024 | 27,31 | 27,59 | 26,97 | 27,29 | 0,15% | - |
| 30.07.2024 | 27,28 | 27,44 | 27,11 | 27,25 | -0,11% | - |
| 29.07.2024 | 27,43 | 27,43 | 27,11 | 27,28 | -0,18% | - |
| 26.07.2024 | 27,00 | 27,40 | 26,87 | 27,33 | 1,22% | - |
| 25.07.2024 | 27,48 | 27,84 | 26,71 | 27,00 | -2,10% | - |
| 24.07.2024 | 27,73 | 27,73 | 27,47 | 27,58 | -0,68% | - |
| 23.07.2024 | 28,02 | 28,04 | 27,67 | 27,77 | -0,96% | 700,00 |
| 22.07.2024 | 27,44 | 28,04 | 27,44 | 28,04 | 2,19% | - |
| 19.07.2024 | 27,71 | 27,79 | 27,40 | 27,44 | -1,26% | - |
| 18.07.2024 | 27,50 | 27,79 | 27,49 | 27,79 | 1,05% | 700,00 |
| 17.07.2024 | 27,67 | 27,67 | 27,26 | 27,50 | -0,61% | - |
| 16.07.2024 | 27,49 | 27,67 | 27,29 | 27,67 | 0,65% | 600,00 |
| 15.07.2024 | 27,40 | 27,58 | 27,29 | 27,49 | 0,44% | - |
| 12.07.2024 | 27,46 | 27,55 | 27,17 | 27,37 | -0,33% | - |
| 11.07.2024 | 26,90 | 27,49 | 26,85 | 27,46 | 2,08% | - |
| 10.07.2024 | 26,61 | 26,94 | 26,55 | 26,90 | 1,09% | 200,00 |
| 09.07.2024 | 27,29 | 27,39 | 26,49 | 26,61 | -2,49% | - |
| 08.07.2024 | 27,05 | 27,33 | 26,89 | 27,29 | 0,89% | - |
| 05.07.2024 | 27,17 | 27,24 | 26,94 | 27,05 | -0,44% | - |
| 04.07.2024 | 26,78 | 27,22 | 26,65 | 27,17 | 1,30% | - |
| 03.07.2024 | 26,65 | 26,83 | 26,59 | 26,82 | 0,90% | - |
| 02.07.2024 | 26,57 | 26,63 | 26,27 | 26,58 | -0,30% | 100,00 |
| 01.07.2024 | 26,44 | 26,86 | 26,44 | 26,66 | 0,72% | - |
| 28.06.2024 | 26,65 | 26,81 | 26,32 | 26,47 | -0,68% | - |
| 27.06.2024 | 26,81 | 26,89 | 26,59 | 26,65 | -0,30% | - |
| 26.06.2024 | 27,21 | 27,35 | 26,71 | 26,73 | -1,55% | - |
| 25.06.2024 | 27,40 | 27,46 | 27,09 | 27,15 | -0,77% | - |
| 24.06.2024 | 26,83 | 27,44 | 26,79 | 27,36 | 1,90% | 50,00 |
| 21.06.2024 | 26,96 | 26,98 | 26,69 | 26,85 | -0,41% | 50,00 |
| 20.06.2024 | 26,73 | 26,97 | 26,72 | 26,96 | 0,86% | - |
| 19.06.2024 | 26,63 | 26,75 | 26,49 | 26,73 | 0,38% | - |
| 18.06.2024 | 26,41 | 26,67 | 26,32 | 26,63 | 0,68% | - |
| 17.06.2024 | 26,29 | 26,50 | 25,95 | 26,45 | 0,61% | - |
| 14.06.2024 | 26,35 | 26,41 | 25,96 | 26,29 | -0,08% | - |
| 13.06.2024 | 26,70 | 26,76 | 26,25 | 26,31 | -1,57% | - |
| 12.06.2024 | 26,61 | 26,88 | 26,31 | 26,73 | 0,45% | - |
| 11.06.2024 | 26,69 | 26,73 | 26,43 | 26,61 | -0,30% | - |
| 10.06.2024 | 26,74 | 26,84 | 26,55 | 26,69 | -0,56% | - |
| 07.06.2024 | 26,85 | 26,90 | 26,57 | 26,84 | -0,04% | - |
| 06.06.2024 | 26,74 | 26,98 | 26,71 | 26,85 | 0,30% | - |
| 05.06.2024 | 26,52 | 26,78 | 26,29 | 26,77 | 0,94% | - |
| 04.06.2024 | 26,47 | 26,61 | 26,27 | 26,52 | 0,04% | - |
| 03.06.2024 | 26,75 | 26,78 | 26,37 | 26,51 | -0,53% | - |
| 31.05.2024 | 26,52 | 26,65 | 26,32 | 26,65 | 0,60% | - |
| 30.05.2024 | 26,34 | 26,55 | 26,09 | 26,49 | 0,80% | - |
| 29.05.2024 | 26,67 | 26,68 | 26,28 | 26,28 | -1,46% | - |
| 28.05.2024 | 26,83 | 26,88 | 26,51 | 26,67 | -0,60% | - |
| 27.05.2024 | 26,69 | 26,83 | 26,62 | 26,83 | 0,52% | - |
| 24.05.2024 | 26,44 | 26,72 | 26,21 | 26,69 | 0,95% | 500,00 |
| 23.05.2024 | 26,78 | 26,86 | 26,38 | 26,44 | -0,79% | 50,00 |
| 22.05.2024 | 26,61 | 26,72 | 26,33 | 26,65 | 0,15% | - |
| 21.05.2024 | 26,82 | 26,95 | 26,44 | 26,61 | -0,78% | 250,00 |
| 20.05.2024 | 26,81 | 26,93 | 26,78 | 26,82 | 0,04% | - |
| 17.05.2024 | 26,75 | 26,89 | 26,69 | 26,81 | 0,07% | - |
| 16.05.2024 | 27,05 | 27,07 | 26,69 | 26,79 | -0,96% | - |
| 15.05.2024 | 26,57 | 27,05 | 26,52 | 27,05 | 1,81% | - |
| 14.05.2024 | 26,65 | 26,81 | 26,49 | 26,57 | -0,30% | - |
| 13.05.2024 | 26,42 | 26,76 | 26,40 | 26,65 | 0,99% | 200,00 |
| 10.05.2024 | 26,13 | 26,57 | 26,12 | 26,39 | 0,92% | - |
| 09.05.2024 | 25,99 | 26,40 | 25,95 | 26,15 | 0,50% | - |
| 08.05.2024 | 25,92 | 26,21 | 25,08 | 26,02 | 0,27% | 100,00 |
| 07.05.2024 | 25,82 | 25,99 | 25,62 | 25,95 | 0,50% | 50,00 |
| 06.05.2024 | 25,67 | 25,85 | 25,65 | 25,82 | 0,58% | - |
| 03.05.2024 | 25,79 | 25,86 | 25,61 | 25,67 | -0,54% | - |