Compania De Distribucion Integral Logista Holdings S.A.U.
[WKN: A117Q0 | ISIN: ES0105027009]
Aktienkurse
28,360€
-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 |
|---|---|---|---|---|---|---|
| 12.12.2025 | 28,57 | 28,65 | 28,37 | 28,39 | -0,60% | - |
| 11.12.2025 | 28,76 | 28,77 | 28,51 | 28,56 | -0,10% | - |
| 10.12.2025 | 28,48 | 28,79 | 28,47 | 28,59 | 0,32% | - |
| 09.12.2025 | 28,50 | 28,63 | 28,27 | 28,50 | 0,64% | - |
| 08.12.2025 | 28,56 | 28,58 | 28,31 | 28,32 | -0,91% | - |
| 05.12.2025 | 29,44 | 29,49 | 28,27 | 28,58 | -2,82% | - |
| 04.12.2025 | 29,78 | 29,89 | 29,39 | 29,41 | -1,31% | - |
| 03.12.2025 | 29,88 | 29,98 | 29,60 | 29,80 | -0,43% | - |
| 02.12.2025 | 29,61 | 29,94 | 29,57 | 29,93 | 2,19% | - |
| 01.12.2025 | 29,48 | 29,48 | 29,27 | 29,29 | -0,71% | - |
| 28.11.2025 | 29,45 | 29,52 | 29,28 | 29,50 | 0,20% | - |
| 27.11.2025 | 29,36 | 29,60 | 29,31 | 29,44 | 0,17% | - |
| 26.11.2025 | 29,42 | 29,53 | 29,22 | 29,39 | 0,17% | - |
| 25.11.2025 | 29,28 | 29,40 | 28,82 | 29,34 | 0,27% | - |
| 24.11.2025 | 29,51 | 29,63 | 29,05 | 29,26 | -0,95% | - |
| 21.11.2025 | 28,91 | 29,58 | 28,89 | 29,54 | 1,90% | - |
| 20.11.2025 | 29,97 | 30,18 | 28,94 | 28,99 | -2,62% | - |
| 19.11.2025 | 29,17 | 29,77 | 29,05 | 29,77 | 1,88% | - |
| 18.11.2025 | 29,43 | 29,73 | 29,17 | 29,22 | -1,62% | - |
| 17.11.2025 | 29,70 | 29,78 | 29,46 | 29,70 | -0,13% | - |
| 14.11.2025 | 30,21 | 30,26 | 29,54 | 29,74 | -1,39% | - |
| 13.11.2025 | 30,28 | 30,57 | 30,12 | 30,16 | -0,33% | - |
| 12.11.2025 | 30,24 | 30,42 | 30,07 | 30,26 | 0,13% | - |
| 11.11.2025 | 29,89 | 30,25 | 29,77 | 30,22 | 1,07% | 620,00 |
| 10.11.2025 | 29,72 | 30,06 | 29,36 | 29,90 | 1,22% | 550,00 |
| 07.11.2025 | 29,61 | 29,85 | 29,03 | 29,54 | -0,17% | - |
| 06.11.2025 | 28,79 | 29,60 | 28,19 | 29,59 | 2,53% | - |
| 05.11.2025 | 28,69 | 28,93 | 28,39 | 28,86 | 0,49% | - |
| 04.11.2025 | 28,81 | 28,91 | 28,44 | 28,72 | -0,24% | 30,00 |
| 03.11.2025 | 28,93 | 29,01 | 28,73 | 28,79 | -0,24% | - |
| 31.10.2025 | 29,22 | 29,24 | 28,83 | 28,86 | -0,28% | - |
| 30.10.2025 | 28,75 | 28,94 | 28,49 | 28,94 | 0,73% | - |
| 29.10.2025 | 29,05 | 29,14 | 28,60 | 28,73 | -1,14% | 1.000,00 |
| 28.10.2025 | 29,15 | 29,18 | 28,99 | 29,06 | -0,27% | 100,00 |
| 27.10.2025 | 28,90 | 29,19 | 28,90 | 29,14 | 1,15% | 100,00 |
| 24.10.2025 | 29,06 | 29,19 | 28,77 | 28,81 | -0,76% | - |
| 23.10.2025 | 29,12 | 29,20 | 28,94 | 29,03 | -0,10% | 200,00 |
| 22.10.2025 | 28,90 | 29,22 | 28,87 | 29,06 | 0,55% | - |
| 21.10.2025 | 29,18 | 29,19 | 28,89 | 28,90 | -0,96% | - |
| 20.10.2025 | 28,90 | 29,21 | 28,88 | 29,18 | 1,04% | - |
| 17.10.2025 | 28,46 | 29,00 | 28,19 | 28,88 | 1,55% | 401,00 |
| 16.10.2025 | 28,67 | 28,76 | 28,36 | 28,44 | -0,39% | 172,00 |
| 15.10.2025 | 28,84 | 28,99 | 28,52 | 28,55 | -1,14% | 300,00 |
| 14.10.2025 | 28,67 | 28,92 | 28,47 | 28,88 | 0,52% | 600,00 |
| 13.10.2025 | 28,99 | 29,22 | 28,63 | 28,73 | -1,03% | - |
| 10.10.2025 | 29,25 | 29,38 | 28,98 | 29,03 | -0,82% | - |
| 09.10.2025 | 29,27 | 29,29 | 29,26 | 29,27 | 0,24% | - |
| 08.10.2025 | 29,10 | 29,32 | 29,10 | 29,20 | 0,27% | - |
| 07.10.2025 | 29,03 | 29,27 | 28,95 | 29,12 | 0,24% | - |
| 06.10.2025 | 29,01 | 29,10 | 28,92 | 29,05 | 0,55% | 500,00 |
| 03.10.2025 | 28,93 | 29,05 | 28,84 | 28,89 | -0,21% | - |
| 02.10.2025 | 28,89 | 28,99 | 28,72 | 28,95 | 0,24% | - |
| 01.10.2025 | 28,88 | 28,90 | 28,63 | 28,88 | 0,00% | - |
| 30.09.2025 | 28,62 | 28,90 | 28,57 | 28,88 | 0,98% | - |
| 29.09.2025 | 28,64 | 28,81 | 28,47 | 28,60 | -0,07% | - |
| 26.09.2025 | 28,42 | 28,65 | 28,34 | 28,62 | 1,27% | - |
| 25.09.2025 | 28,10 | 28,40 | 27,97 | 28,26 | 0,53% | - |
| 24.09.2025 | 28,17 | 28,28 | 28,06 | 28,11 | 0,04% | - |
| 23.09.2025 | 28,16 | 28,31 | 28,07 | 28,10 | -0,57% | - |
| 22.09.2025 | 28,38 | 28,42 | 28,16 | 28,26 | -0,35% | 502,00 |
| 19.09.2025 | 28,32 | 28,39 | 28,22 | 28,36 | 0,18% | - |
| 18.09.2025 | 28,38 | 28,43 | 28,15 | 28,31 | -0,07% | - |
| 17.09.2025 | 28,52 | 28,57 | 28,26 | 28,33 | -0,67% | 500,00 |
| 16.09.2025 | 28,86 | 28,94 | 28,43 | 28,52 | -1,14% | 1,00 |
| 15.09.2025 | 29,25 | 29,31 | 28,82 | 28,85 | -0,79% | - |
| 12.09.2025 | 28,98 | 29,09 | 28,93 | 29,08 | 0,48% | - |
| 11.09.2025 | 28,81 | 29,15 | 28,78 | 28,94 | -0,03% | - |
| 10.09.2025 | 28,96 | 28,99 | 28,95 | 28,95 | 0,63% | - |
| 09.09.2025 | 28,80 | 28,80 | 28,71 | 28,77 | -0,03% | - |
| 08.09.2025 | 28,63 | 28,82 | 28,51 | 28,78 | 0,56% | - |
| 05.09.2025 | 28,77 | 28,85 | 28,45 | 28,62 | -0,49% | 950,00 |
| 04.09.2025 | 28,57 | 28,92 | 28,44 | 28,76 | 0,70% | - |
| 03.09.2025 | 28,28 | 28,58 | 28,05 | 28,56 | 0,88% | 300,00 |
| 02.09.2025 | 28,12 | 28,31 | 27,99 | 28,31 | 0,75% | - |
| 01.09.2025 | 28,05 | 28,17 | 27,98 | 28,10 | 0,11% | - |
| 29.08.2025 | 28,08 | 28,09 | 27,89 | 28,07 | -0,07% | - |
| 28.08.2025 | 28,28 | 28,39 | 28,03 | 28,09 | -0,64% | 70,00 |
| 27.08.2025 | 28,34 | 28,37 | 28,13 | 28,27 | -0,28% | - |
| 26.08.2025 | 28,25 | 28,41 | 28,08 | 28,35 | -1,97% | - |
| 25.08.2025 | 29,10 | 29,43 | 28,85 | 28,92 | -0,55% | 23,00 |
| 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% | - |