Compania De Distribucion Integral Logista Holdings S.A.U.
[WKN: A117Q0 | ISIN: ES0105027009]
Aktienkurse
29,100€
0,21%
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 |
|---|---|---|---|---|---|---|
| 22.08.2025 | 29,05 | 29,13 | 28,93 | 29,08 | 0,14% | 1.100,00 |
| 21.08.2025 | 29,28 | 29,32 | 28,98 | 29,04 | -0,82% | - |
| 20.08.2025 | 29,00 | 29,33 | 28,91 | 29,28 | 0,97% | - |
| 19.08.2025 | 29,20 | 29,21 | 28,97 | 29,00 | -0,68% | - |
| 18.08.2025 | 29,03 | 29,20 | 28,83 | 29,20 | 0,55% | - |
| 15.08.2025 | 29,64 | 29,64 | 28,96 | 29,04 | -1,49% | - |
| 14.08.2025 | 29,85 | 29,85 | 28,97 | 29,48 | -0,77% | - |
| 13.08.2025 | 29,17 | 29,73 | 29,07 | 29,71 | 1,89% | 2.040,00 |
| 12.08.2025 | 29,00 | 29,18 | 28,96 | 29,16 | 0,55% | 35,00 |
| 11.08.2025 | 28,85 | 29,05 | 28,85 | 29,00 | 0,28% | 980,00 |
| 08.08.2025 | 28,57 | 28,94 | 28,57 | 28,92 | 1,23% | 2.100,00 |
| 07.08.2025 | 28,32 | 28,65 | 28,32 | 28,57 | 0,88% | 100,00 |
| 06.08.2025 | 28,16 | 28,36 | 28,13 | 28,32 | 0,53% | - |
| 05.08.2025 | 28,14 | 28,35 | 28,07 | 28,17 | 0,18% | 200,00 |
| 04.08.2025 | 27,65 | 28,18 | 27,65 | 28,12 | 1,44% | 400,00 |
| 01.08.2025 | 27,70 | 27,75 | 27,49 | 27,72 | 0,07% | - |
| 31.07.2025 | 27,80 | 27,91 | 27,63 | 27,70 | -0,36% | - |
| 30.07.2025 | 27,60 | 27,80 | 27,51 | 27,80 | 0,65% | 19,00 |
| 29.07.2025 | 27,61 | 27,79 | 27,53 | 27,62 | -0,22% | - |
| 28.07.2025 | 27,57 | 27,91 | 27,57 | 27,68 | 0,25% | - |
| 25.07.2025 | 27,44 | 27,64 | 27,33 | 27,61 | 0,62% | - |
| 24.07.2025 | 27,59 | 27,83 | 27,26 | 27,44 | -0,62% | - |
| 23.07.2025 | 27,50 | 27,79 | 27,21 | 27,61 | 0,40% | - |
| 22.07.2025 | 27,11 | 27,51 | 27,03 | 27,50 | 1,48% | 2.465,00 |
| 21.07.2025 | 27,09 | 27,41 | 27,04 | 27,10 | -0,04% | - |
| 18.07.2025 | 27,15 | 27,42 | 26,95 | 27,11 | -0,18% | 3,00 |
| 17.07.2025 | 27,53 | 27,68 | 27,03 | 27,16 | -1,34% | 720,00 |
| 16.07.2025 | 27,62 | 27,62 | 27,25 | 27,53 | -0,29% | - |
| 15.07.2025 | 28,01 | 28,09 | 27,32 | 27,61 | -1,36% | - |
| 14.07.2025 | 27,70 | 28,03 | 27,57 | 27,99 | 0,54% | - |
| 11.07.2025 | 27,86 | 27,98 | 27,73 | 27,84 | -0,14% | - |
| 10.07.2025 | 28,00 | 28,07 | 27,84 | 27,88 | -0,57% | - |
| 09.07.2025 | 27,79 | 28,04 | 27,73 | 28,04 | 0,90% | 500,00 |
| 08.07.2025 | 27,76 | 27,96 | 27,69 | 27,79 | 0,14% | - |
| 07.07.2025 | 27,86 | 27,99 | 27,73 | 27,75 | -0,32% | - |
| 04.07.2025 | 28,14 | 28,15 | 27,79 | 27,84 | -1,07% | - |
| 03.07.2025 | 28,06 | 28,18 | 27,97 | 28,14 | 0,46% | - |
| 02.07.2025 | 27,96 | 28,23 | 27,83 | 28,01 | 0,18% | - |
| 01.07.2025 | 27,86 | 28,02 | 27,76 | 27,96 | 0,36% | - |
| 30.06.2025 | 27,88 | 27,95 | 27,77 | 27,86 | 0,07% | - |
| 27.06.2025 | 27,68 | 27,90 | 27,49 | 27,84 | 0,58% | - |
| 26.06.2025 | 27,56 | 27,68 | 27,52 | 27,68 | 0,44% | - |
| 25.06.2025 | 28,14 | 28,17 | 27,52 | 27,56 | -2,06% | - |
| 24.06.2025 | 28,47 | 28,55 | 28,04 | 28,14 | 0,07% | - |
| 23.06.2025 | 27,85 | 28,12 | 27,65 | 28,12 | 0,90% | - |
| 20.06.2025 | 28,03 | 28,25 | 27,79 | 27,87 | -0,54% | 200,00 |
| 19.06.2025 | 28,14 | 28,15 | 27,87 | 28,02 | -0,43% | - |
| 18.06.2025 | 27,92 | 28,20 | 27,89 | 28,14 | 0,93% | - |
| 17.06.2025 | 27,96 | 28,01 | 27,80 | 27,88 | -0,46% | - |
| 16.06.2025 | 27,78 | 28,43 | 27,78 | 28,01 | 0,86% | 150,00 |
| 13.06.2025 | 28,32 | 28,32 | 27,72 | 27,77 | -1,94% | 200,00 |
| 12.06.2025 | 28,12 | 28,34 | 28,01 | 28,32 | 0,50% | - |
| 11.06.2025 | 28,43 | 28,54 | 28,13 | 28,18 | -1,23% | 15,00 |
| 10.06.2025 | 28,39 | 28,65 | 28,38 | 28,53 | 0,35% | 237,00 |
| 09.06.2025 | 28,57 | 28,61 | 28,41 | 28,43 | -0,56% | - |
| 06.06.2025 | 28,47 | 28,65 | 28,46 | 28,59 | 0,35% | - |
| 05.06.2025 | 28,35 | 28,68 | 28,33 | 28,49 | 0,35% | - |
| 04.06.2025 | 28,26 | 28,45 | 28,15 | 28,39 | 0,39% | - |
| 03.06.2025 | 28,69 | 28,69 | 28,23 | 28,28 | -1,36% | 150,00 |
| 02.06.2025 | 28,49 | 28,69 | 28,27 | 28,67 | 0,56% | 8,00 |
| 30.05.2025 | 28,41 | 28,63 | 28,27 | 28,51 | 0,28% | - |
| 29.05.2025 | 28,51 | 28,97 | 28,33 | 28,43 | -0,28% | - |
| 28.05.2025 | 28,75 | 28,80 | 28,39 | 28,51 | -0,97% | - |
| 27.05.2025 | 28,87 | 28,93 | 28,73 | 28,79 | -0,28% | 367,00 |
| 26.05.2025 | 28,81 | 29,28 | 28,79 | 28,87 | 0,21% | - |
| 23.05.2025 | 28,73 | 28,99 | 28,42 | 28,81 | 0,28% | 10,00 |
| 22.05.2025 | 28,83 | 29,06 | 28,68 | 28,73 | -0,31% | - |
| 21.05.2025 | 29,12 | 29,12 | 28,75 | 28,82 | -1,03% | 100,00 |
| 20.05.2025 | 28,93 | 29,15 | 28,82 | 29,12 | 0,73% | 210,00 |
| 19.05.2025 | 28,75 | 28,93 | 28,54 | 28,91 | 0,59% | - |
| 16.05.2025 | 28,41 | 28,81 | 28,36 | 28,74 | 1,09% | - |
| 15.05.2025 | 27,92 | 28,43 | 27,81 | 28,43 | 1,72% | 145,00 |
| 14.05.2025 | 27,96 | 28,09 | 27,82 | 27,95 | -0,04% | - |
| 13.05.2025 | 27,91 | 28,19 | 27,76 | 27,96 | -0,04% | - |
| 12.05.2025 | 28,31 | 28,62 | 27,83 | 27,97 | -1,17% | 75,00 |
| 09.05.2025 | 30,81 | 31,30 | 28,11 | 28,30 | -8,09% | 265,00 |
| 08.05.2025 | 31,16 | 31,33 | 30,75 | 30,79 | -1,19% | 110,00 |
| 07.05.2025 | 30,57 | 31,19 | 30,57 | 31,16 | 1,93% | 100,00 |
| 06.05.2025 | 30,67 | 30,85 | 30,53 | 30,57 | -0,46% | 100,00 |
| 05.05.2025 | 30,65 | 30,81 | 30,48 | 30,71 | 0,13% | - |
| 02.05.2025 | 30,27 | 30,67 | 29,99 | 30,67 | 1,25% | 340,00 |
| 30.04.2025 | 30,15 | 30,32 | 30,01 | 30,29 | 0,46% | 53,00 |
| 29.04.2025 | 29,93 | 30,20 | 29,86 | 30,15 | 0,74% | - |
| 28.04.2025 | 30,07 | 30,07 | 29,77 | 29,93 | -0,40% | - |
| 25.04.2025 | 29,85 | 30,07 | 29,69 | 30,05 | 0,74% | 1.010,00 |
| 24.04.2025 | 29,67 | 29,85 | 29,56 | 29,83 | 0,54% | 169,00 |
| 23.04.2025 | 29,97 | 30,31 | 29,55 | 29,67 | -0,87% | 10,00 |
| 22.04.2025 | 29,61 | 30,03 | 29,55 | 29,93 | 0,67% | - |
| 17.04.2025 | 29,43 | 30,03 | 29,43 | 29,73 | 1,02% | - |
| 16.04.2025 | 29,58 | 29,83 | 29,27 | 29,43 | -0,74% | - |
| 15.04.2025 | 28,79 | 29,73 | 28,73 | 29,65 | 3,06% | 25,00 |
| 14.04.2025 | 28,80 | 29,01 | 28,50 | 28,77 | -0,07% | - |
| 11.04.2025 | 28,25 | 28,87 | 27,76 | 28,79 | 1,91% | 900,00 |
| 10.04.2025 | 29,40 | 29,40 | 27,45 | 28,25 | -3,94% | - |
| 09.04.2025 | 26,74 | 29,71 | 26,36 | 29,41 | 9,74% | 1.000,00 |
| 08.04.2025 | 27,43 | 28,01 | 26,42 | 26,80 | -2,37% | - |
| 07.04.2025 | 27,34 | 28,10 | 26,22 | 27,45 | -1,26% | 135,00 |
| 04.04.2025 | 29,33 | 29,38 | 27,80 | 27,80 | -5,15% | 100,00 |
| 03.04.2025 | 29,31 | 29,73 | 28,88 | 29,31 | -1,15% | 200,00 |
| 02.04.2025 | 29,63 | 29,73 | 29,42 | 29,65 | 0,07% | - |