Compania De Distribucion Integral Logista Holdings S.A.U.
[WKN: A117Q0 | ISIN: ES0105027009]
Aktienkurse
29,990€
0,54%
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 |
|---|---|---|---|---|---|---|
| 25.04.2025 | 29,85 | 30,03 | 29,69 | 30,01 | 0,60% | 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% | - |
| 01.04.2025 | 29,55 | 29,71 | 29,43 | 29,63 | 0,27% | 200,00 |
| 31.03.2025 | 29,08 | 29,57 | 28,90 | 29,55 | 1,41% | 950,00 |
| 28.03.2025 | 28,11 | 29,45 | 28,11 | 29,14 | 0,45% | - |
| 27.03.2025 | 28,77 | 29,05 | 28,64 | 29,01 | 0,69% | - |
| 26.03.2025 | 28,83 | 28,97 | 28,75 | 28,81 | -0,07% | - |
| 25.03.2025 | 28,45 | 28,83 | 28,04 | 28,83 | 1,30% | - |
| 24.03.2025 | 28,29 | 28,65 | 28,29 | 28,46 | 0,57% | 38,00 |
| 21.03.2025 | 28,25 | 28,43 | 28,10 | 28,30 | 0,11% | 60,00 |
| 20.03.2025 | 28,47 | 28,58 | 28,21 | 28,27 | -0,67% | 82,00 |
| 19.03.2025 | 28,11 | 28,55 | 27,96 | 28,46 | 1,28% | - |
| 18.03.2025 | 28,17 | 28,21 | 28,02 | 28,10 | -0,25% | 200,00 |
| 17.03.2025 | 27,76 | 28,22 | 27,45 | 28,17 | 1,33% | - |
| 14.03.2025 | 27,79 | 27,87 | 27,55 | 27,80 | 0,36% | 62,00 |
| 13.03.2025 | 27,31 | 27,81 | 27,29 | 27,70 | 0,95% | 110,00 |
| 12.03.2025 | 27,63 | 27,72 | 27,23 | 27,44 | -0,33% | - |
| 11.03.2025 | 27,42 | 27,71 | 27,25 | 27,53 | 0,55% | 1.216,00 |
| 10.03.2025 | 27,64 | 27,88 | 27,14 | 27,38 | -0,98% | 1.200,00 |
| 07.03.2025 | 27,21 | 27,81 | 27,14 | 27,65 | 1,54% | 23,00 |
| 06.03.2025 | 27,50 | 27,66 | 27,17 | 27,23 | -0,98% | 100,00 |
| 05.03.2025 | 27,73 | 27,93 | 27,29 | 27,50 | -0,72% | 185,00 |
| 04.03.2025 | 27,62 | 27,94 | 27,43 | 27,70 | 0,33% | - |
| 03.03.2025 | 27,76 | 27,94 | 27,48 | 27,61 | -0,25% | - |
| 28.02.2025 | 27,34 | 27,94 | 27,24 | 27,68 | 0,95% | - |
| 27.02.2025 | 28,05 | 28,13 | 27,40 | 27,42 | -2,25% | - |
| 26.02.2025 | 28,51 | 28,61 | 27,96 | 28,05 | -1,48% | 515,00 |
| 25.02.2025 | 28,43 | 28,57 | 27,92 | 28,47 | -5,42% | - |
| 24.02.2025 | 29,66 | 30,23 | 29,45 | 30,10 | 2,24% | 41,00 |
| 21.02.2025 | 29,65 | 29,71 | 29,36 | 29,44 | -0,71% | 69,00 |
| 20.02.2025 | 29,65 | 29,81 | 29,51 | 29,65 | 0,03% | - |
| 19.02.2025 | 29,64 | 29,85 | 29,59 | 29,64 | 0,03% | 425,00 |
| 18.02.2025 | 29,59 | 29,69 | 29,52 | 29,63 | 0,14% | 30,00 |
| 17.02.2025 | 29,05 | 29,68 | 29,05 | 29,59 | 1,75% | 400,00 |
| 14.02.2025 | 28,90 | 29,15 | 28,90 | 29,08 | 0,52% | 100,00 |
| 13.02.2025 | 29,23 | 29,54 | 28,86 | 28,93 | -0,99% | 140,00 |
| 12.02.2025 | 29,15 | 29,27 | 28,77 | 29,22 | 0,27% | 222,00 |
| 11.02.2025 | 29,11 | 29,32 | 29,04 | 29,14 | 0,17% | 15,00 |
| 10.02.2025 | 28,72 | 29,26 | 28,66 | 29,09 | 1,64% | 271,00 |
| 07.02.2025 | 28,56 | 28,94 | 28,53 | 28,62 | 0,18% | - |
| 06.02.2025 | 29,55 | 29,62 | 28,13 | 28,57 | -3,32% | - |
| 05.02.2025 | 29,21 | 29,59 | 29,08 | 29,55 | 1,16% | - |
| 04.02.2025 | 29,17 | 29,37 | 28,97 | 29,21 | 0,14% | - |
| 03.02.2025 | 28,28 | 29,27 | 28,14 | 29,17 | 0,62% | - |
| 31.01.2025 | 29,21 | 29,44 | 28,94 | 28,99 | -0,72% | 40,00 |
| 30.01.2025 | 29,27 | 29,36 | 29,12 | 29,20 | -0,03% | 700,00 |
| 29.01.2025 | 29,03 | 29,27 | 28,88 | 29,21 | 0,62% | - |
| 28.01.2025 | 28,65 | 29,12 | 28,56 | 29,03 | 1,08% | - |
| 27.01.2025 | 28,15 | 28,73 | 27,77 | 28,72 | 1,45% | 700,00 |
| 24.01.2025 | 28,61 | 28,75 | 28,29 | 28,31 | -1,05% | - |
| 23.01.2025 | 29,83 | 29,89 | 28,39 | 28,61 | -4,15% | - |
| 22.01.2025 | 30,01 | 30,05 | 29,67 | 29,85 | -0,47% | 100,00 |
| 21.01.2025 | 29,77 | 30,01 | 29,59 | 29,99 | 0,74% | - |
| 20.01.2025 | 29,65 | 29,90 | 29,41 | 29,77 | 0,34% | - |
| 17.01.2025 | 29,77 | 29,90 | 29,63 | 29,67 | -0,27% | - |
| 16.01.2025 | 29,53 | 29,86 | 29,45 | 29,75 | 0,75% | - |
| 15.01.2025 | 29,55 | 29,64 | 29,49 | 29,53 | -0,07% | - |
| 14.01.2025 | 29,93 | 29,96 | 29,24 | 29,55 | -0,87% | - |
| 13.01.2025 | 29,65 | 29,81 | 29,40 | 29,81 | 0,54% | - |
| 10.01.2025 | 30,01 | 30,01 | 29,55 | 29,65 | -1,20% | - |
| 09.01.2025 | 29,94 | 30,05 | 29,77 | 30,01 | 0,23% | - |
| 08.01.2025 | 29,69 | 30,02 | 29,65 | 29,94 | 0,84% | 167,00 |
| 07.01.2025 | 29,52 | 29,88 | 29,48 | 29,69 | 0,58% | - |
| 06.01.2025 | 29,75 | 29,86 | 29,29 | 29,52 | -0,44% | 68,00 |
| 03.01.2025 | 29,34 | 29,69 | 29,34 | 29,65 | 0,99% | - |
| 02.01.2025 | 29,26 | 29,51 | 29,24 | 29,36 | 0,34% | - |
| 30.12.2024 | 29,34 | 29,44 | 29,18 | 29,26 | -0,07% | 98,00 |
| 27.12.2024 | 29,35 | 29,42 | 29,18 | 29,28 | -0,10% | - |
| 23.12.2024 | 29,18 | 29,44 | 29,00 | 29,31 | 0,58% | - |
| 20.12.2024 | 28,96 | 29,25 | 28,72 | 29,14 | 0,62% | - |
| 19.12.2024 | 28,48 | 29,31 | 28,34 | 28,96 | 1,69% | - |
| 18.12.2024 | 28,23 | 28,89 | 28,18 | 28,48 | 0,89% | 175,00 |
| 17.12.2024 | 29,01 | 29,01 | 28,21 | 28,23 | -2,69% | 370,00 |
| 16.12.2024 | 29,08 | 29,08 | 28,78 | 29,01 | -0,14% | 1.000,00 |
| 13.12.2024 | 29,04 | 29,24 | 29,00 | 29,05 | 0,03% | - |
| 12.12.2024 | 29,59 | 29,59 | 29,00 | 29,04 | -1,86% | - |
| 11.12.2024 | 29,35 | 29,63 | 29,33 | 29,59 | 0,82% | - |
| 10.12.2024 | 30,01 | 30,05 | 29,31 | 29,35 | -2,33% | - |
| 09.12.2024 | 30,01 | 30,13 | 29,68 | 30,05 | 0,27% | - |
| 06.12.2024 | 30,13 | 30,19 | 29,96 | 29,97 | -0,53% | - |
| 05.12.2024 | 29,76 | 30,21 | 29,70 | 30,13 | 1,24% | - |
| 04.12.2024 | 30,19 | 30,29 | 29,70 | 29,76 | -1,55% | - |
| 03.12.2024 | 30,31 | 30,34 | 30,07 | 30,23 | -0,26% | - |
| 02.12.2024 | 30,17 | 30,38 | 30,00 | 30,31 | -0,07% | - |
| 29.11.2024 | 30,38 | 30,39 | 30,02 | 30,33 | -0,16% | - |
| 28.11.2024 | 30,19 | 30,41 | 30,09 | 30,38 | 0,63% | - |