Compania De Distribucion Integral Logista Holdings S.A.U.
[WKN: A117Q0 | ISIN: ES0105027009]
Aktienkurse
29,180€
0,76%
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 |
|---|---|---|---|---|---|---|
| 20.12.2024 | 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% | - |
| 27.11.2024 | 30,45 | 30,50 | 29,93 | 30,19 | -0,85% | - |
| 26.11.2024 | 30,41 | 30,52 | 30,18 | 30,45 | 0,13% | - |
| 25.11.2024 | 30,51 | 30,63 | 30,29 | 30,41 | -0,33% | - |
| 22.11.2024 | 30,12 | 30,51 | 29,77 | 30,51 | 1,29% | - |
| 21.11.2024 | 29,93 | 30,12 | 29,66 | 30,12 | 0,63% | 2,00 |
| 20.11.2024 | 29,83 | 29,99 | 29,59 | 29,93 | 0,67% | 50,00 |
| 19.11.2024 | 29,63 | 29,82 | 29,33 | 29,73 | 0,34% | - |
| 18.11.2024 | 29,52 | 29,69 | 29,33 | 29,63 | 0,37% | - |
| 15.11.2024 | 29,17 | 29,52 | 29,04 | 29,52 | 0,99% | - |
| 14.11.2024 | 29,43 | 29,55 | 29,17 | 29,23 | -0,68% | - |
| 13.11.2024 | 29,45 | 29,49 | 29,23 | 29,43 | -0,07% | - |
| 12.11.2024 | 29,17 | 29,49 | 29,06 | 29,45 | 0,14% | - |
| 11.11.2024 | 29,12 | 29,47 | 28,89 | 29,41 | 1,00% | - |
| 08.11.2024 | 29,03 | 29,13 | 28,83 | 29,12 | 0,17% | 800,00 |
| 07.11.2024 | 28,91 | 29,08 | 28,84 | 29,07 | 0,35% | - |
| 06.11.2024 | 28,16 | 29,11 | 27,80 | 28,97 | 2,62% | 800,00 |
| 05.11.2024 | 28,16 | 28,28 | 28,03 | 28,23 | 0,11% | - |
| 04.11.2024 | 28,36 | 28,51 | 28,13 | 28,20 | -0,56% | 750,00 |
| 01.11.2024 | 28,13 | 28,45 | 28,03 | 28,36 | 0,89% | - |
| 31.10.2024 | 27,99 | 28,13 | 27,79 | 28,11 | 0,43% | 200,00 |
| 30.10.2024 | 28,01 | 28,22 | 27,93 | 27,99 | -0,57% | 1.525,00 |
| 29.10.2024 | 28,19 | 28,38 | 28,07 | 28,15 | -0,25% | 36,00 |
| 28.10.2024 | 27,72 | 28,23 | 27,58 | 28,22 | 2,32% | 300,00 |
| 25.10.2024 | 27,75 | 27,79 | 27,53 | 27,58 | -0,76% | - |
| 24.10.2024 | 27,73 | 28,01 | 27,68 | 27,79 | 0,07% | - |
| 23.10.2024 | 27,51 | 27,78 | 27,42 | 27,77 | 1,02% | - |
| 22.10.2024 | 27,61 | 27,75 | 27,18 | 27,49 | -0,65% | - |
| 21.10.2024 | 27,53 | 27,71 | 27,42 | 27,67 | 0,51% | 100,00 |
| 18.10.2024 | 27,63 | 27,65 | 27,35 | 27,53 | -0,43% | - |
| 17.10.2024 | 27,69 | 27,76 | 27,51 | 27,65 | -0,14% | - |
| 16.10.2024 | 27,47 | 27,70 | 27,29 | 27,69 | 0,80% | - |
| 15.10.2024 | 27,20 | 27,59 | 27,16 | 27,47 | 0,99% | - |
| 14.10.2024 | 27,23 | 27,27 | 26,83 | 27,20 | -0,04% | 100,00 |
| 11.10.2024 | 27,05 | 27,25 | 26,98 | 27,21 | 0,59% | - |
| 10.10.2024 | 27,48 | 27,48 | 26,64 | 27,05 | -1,56% | - |
| 09.10.2024 | 27,18 | 27,49 | 27,10 | 27,48 | 1,25% | - |
| 08.10.2024 | 26,70 | 27,22 | 26,52 | 27,14 | 1,04% | - |
| 07.10.2024 | 27,12 | 27,12 | 26,67 | 26,86 | -0,63% | - |
| 04.10.2024 | 26,72 | 27,07 | 26,54 | 27,03 | 1,39% | 33,00 |
| 03.10.2024 | 26,81 | 26,92 | 26,61 | 26,66 | -0,63% | - |
| 02.10.2024 | 26,99 | 27,17 | 26,68 | 26,83 | -0,33% | - |
| 01.10.2024 | 27,15 | 27,19 | 26,83 | 26,92 | -0,70% | - |
| 30.09.2024 | 27,28 | 27,30 | 27,01 | 27,11 | -0,26% | - |
| 27.09.2024 | 27,30 | 27,38 | 27,16 | 27,18 | -0,44% | - |
| 26.09.2024 | 27,24 | 27,44 | 27,12 | 27,30 | 0,70% | - |
| 25.09.2024 | 27,10 | 27,16 | 26,88 | 27,11 | 0,04% | - |
| 24.09.2024 | 27,53 | 27,78 | 27,06 | 27,10 | -1,42% | 100,00 |
| 23.09.2024 | 27,54 | 27,68 | 27,32 | 27,49 | -0,18% | - |
| 20.09.2024 | 27,75 | 27,83 | 27,41 | 27,54 | -0,76% | - |
| 19.09.2024 | 27,74 | 28,02 | 27,63 | 27,75 | -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% | - |