Compania De Distribucion Integral Logista Holdings S.A.U.
[WKN: A117Q0 | ISIN: ES0105027009]
Aktienkurse
33,880€
0,89%
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 |
|---|---|---|---|---|---|---|
| 09.07.2026 | 33,76 | 33,85 | 33,38 | 33,62 | 0,12% | - |
| 08.07.2026 | 33,89 | 33,95 | 33,42 | 33,58 | -1,21% | - |
| 07.07.2026 | 33,34 | 34,17 | 33,31 | 33,99 | 0,47% | 38,00 |
| 06.07.2026 | 34,08 | 34,21 | 33,83 | 33,83 | -0,76% | - |
| 03.07.2026 | 34,23 | 34,31 | 33,91 | 34,09 | 0,12% | - |
| 02.07.2026 | 33,62 | 34,07 | 33,51 | 34,05 | 1,64% | - |
| 01.07.2026 | 33,76 | 33,85 | 33,32 | 33,50 | -0,74% | - |
| 30.06.2026 | 34,18 | 34,18 | 33,65 | 33,75 | -0,44% | - |
| 29.06.2026 | 33,93 | 34,15 | 33,63 | 33,90 | 0,00% | - |
| 26.06.2026 | 33,89 | 34,10 | 33,61 | 33,90 | -0,03% | - |
| 25.06.2026 | 33,79 | 34,02 | 33,54 | 33,91 | 0,86% | - |
| 24.06.2026 | 33,84 | 33,92 | 33,52 | 33,62 | -0,65% | - |
| 23.06.2026 | 33,32 | 34,01 | 33,32 | 33,84 | 0,50% | - |
| 22.06.2026 | 33,40 | 33,76 | 33,28 | 33,67 | 0,66% | 50,00 |
| 19.06.2026 | 33,47 | 33,58 | 33,28 | 33,45 | -0,09% | - |
| 18.06.2026 | 33,57 | 33,89 | 33,16 | 33,48 | -0,95% | 65,00 |
| 17.06.2026 | 33,86 | 34,03 | 33,53 | 33,80 | -0,18% | - |
| 16.06.2026 | 33,94 | 33,98 | 33,79 | 33,86 | -0,32% | - |
| 15.06.2026 | 34,26 | 35,10 | 33,89 | 33,97 | -0,79% | - |
| 12.06.2026 | 34,54 | 34,54 | 34,04 | 34,24 | 0,53% | - |
| 11.06.2026 | 33,63 | 34,25 | 33,63 | 34,06 | 1,79% | - |
| 10.06.2026 | 33,14 | 33,72 | 33,10 | 33,46 | 0,66% | - |
| 09.06.2026 | 33,34 | 33,73 | 33,00 | 33,24 | 0,30% | - |
| 08.06.2026 | 32,90 | 33,34 | 32,89 | 33,14 | 0,39% | - |
| 05.06.2026 | 32,32 | 33,06 | 32,32 | 33,01 | 1,35% | 315,00 |
| 04.06.2026 | 32,20 | 32,60 | 32,09 | 32,57 | 0,65% | - |
| 03.06.2026 | 32,43 | 32,49 | 32,24 | 32,36 | -0,19% | - |
| 02.06.2026 | 33,06 | 33,51 | 32,42 | 32,42 | -2,00% | - |
| 01.06.2026 | 33,41 | 33,56 | 32,69 | 33,08 | -0,96% | - |
| 29.05.2026 | 33,83 | 33,85 | 33,32 | 33,40 | 0,12% | - |
| 28.05.2026 | 33,18 | 33,86 | 33,18 | 33,36 | -0,95% | - |
| 27.05.2026 | 33,61 | 33,79 | 33,53 | 33,68 | 0,36% | - |
| 26.05.2026 | 33,42 | 33,83 | 33,38 | 33,56 | 0,18% | - |
| 25.05.2026 | 34,01 | 34,01 | 33,30 | 33,50 | 0,39% | - |
| 22.05.2026 | 33,71 | 33,71 | 33,23 | 33,37 | 1,09% | - |
| 21.05.2026 | 33,01 | 33,05 | 32,81 | 33,01 | 0,03% | - |
| 20.05.2026 | 32,59 | 33,00 | 32,57 | 33,00 | 0,82% | - |
| 19.05.2026 | 32,46 | 32,99 | 32,46 | 32,73 | 0,37% | - |
| 18.05.2026 | 31,99 | 32,71 | 31,75 | 32,61 | 1,46% | - |
| 15.05.2026 | 31,70 | 32,35 | 31,43 | 32,14 | 0,97% | - |
| 14.05.2026 | 31,94 | 32,08 | 31,75 | 31,83 | -0,34% | - |
| 13.05.2026 | 32,28 | 32,37 | 31,77 | 31,94 | -0,75% | - |
| 12.05.2026 | 31,88 | 32,33 | 31,70 | 32,18 | 0,56% | - |
| 11.05.2026 | 31,84 | 32,13 | 31,61 | 32,00 | 0,57% | - |
| 08.05.2026 | 31,86 | 32,25 | 31,66 | 31,82 | -0,25% | - |
| 07.05.2026 | 32,61 | 32,71 | 31,82 | 31,90 | -2,15% | - |
| 06.05.2026 | 32,02 | 32,68 | 32,02 | 32,60 | 1,84% | - |
| 05.05.2026 | 32,59 | 32,82 | 31,88 | 32,01 | -1,90% | - |
| 04.05.2026 | 33,30 | 33,79 | 32,43 | 32,63 | -2,22% | - |
| 30.04.2026 | 32,51 | 33,69 | 32,31 | 33,37 | 1,37% | - |
| 29.04.2026 | 33,32 | 33,43 | 32,76 | 32,92 | -1,17% | - |
| 28.04.2026 | 33,07 | 33,36 | 32,98 | 33,31 | 0,63% | - |
| 27.04.2026 | 33,08 | 33,21 | 32,83 | 33,10 | 0,15% | - |
| 24.04.2026 | 32,78 | 33,20 | 32,78 | 33,05 | 0,82% | - |
| 23.04.2026 | 32,86 | 33,07 | 32,40 | 32,78 | -0,30% | - |
| 22.04.2026 | 32,88 | 33,15 | 32,70 | 32,88 | 0,06% | - |
| 21.04.2026 | 32,89 | 33,19 | 32,78 | 32,86 | 0,00% | - |
| 20.04.2026 | 32,54 | 32,86 | 32,15 | 32,86 | 0,80% | - |
| 17.04.2026 | 32,57 | 32,76 | 32,47 | 32,60 | 0,12% | - |
| 16.04.2026 | 32,61 | 32,77 | 32,48 | 32,56 | 0,00% | - |
| 15.04.2026 | 32,80 | 33,04 | 32,48 | 32,56 | -0,79% | - |
| 14.04.2026 | 33,14 | 33,33 | 32,72 | 32,82 | -0,88% | - |
| 13.04.2026 | 33,15 | 33,19 | 32,67 | 33,11 | -0,42% | - |
| 10.04.2026 | 33,30 | 33,59 | 33,10 | 33,25 | -0,06% | - |
| 09.04.2026 | 33,20 | 33,40 | 32,95 | 33,27 | 0,27% | - |
| 08.04.2026 | 32,83 | 33,95 | 32,39 | 33,18 | 1,78% | - |
| 07.04.2026 | 32,98 | 33,30 | 32,36 | 32,60 | -1,18% | - |
| 02.04.2026 | 32,76 | 33,10 | 32,03 | 32,99 | 1,20% | - |
| 01.04.2026 | 32,80 | 33,07 | 32,52 | 32,60 | -0,43% | 50,00 |
| 31.03.2026 | 31,72 | 32,84 | 31,72 | 32,74 | 3,12% | - |
| 30.03.2026 | 31,51 | 32,08 | 31,46 | 31,75 | -0,16% | - |
| 27.03.2026 | 31,54 | 31,80 | 31,27 | 31,80 | 0,82% | - |
| 26.03.2026 | 31,16 | 31,84 | 31,01 | 31,54 | 0,51% | - |
| 25.03.2026 | 31,81 | 31,91 | 31,21 | 31,38 | -0,13% | - |
| 24.03.2026 | 30,84 | 31,44 | 30,59 | 31,42 | 1,42% | 50,00 |
| 23.03.2026 | 30,60 | 31,28 | 29,67 | 30,98 | 1,24% | - |
| 20.03.2026 | 31,28 | 31,51 | 30,58 | 30,60 | -2,17% | - |
| 19.03.2026 | 30,95 | 31,44 | 30,86 | 31,28 | 1,16% | - |
| 18.03.2026 | 31,36 | 31,79 | 30,92 | 30,92 | -1,40% | - |
| 17.03.2026 | 31,05 | 31,49 | 30,92 | 31,36 | 0,51% | - |
| 16.03.2026 | 30,85 | 31,48 | 30,74 | 31,20 | 1,43% | 1,00 |
| 13.03.2026 | 30,62 | 31,02 | 30,32 | 30,76 | 0,79% | - |
| 12.03.2026 | 30,02 | 30,68 | 29,99 | 30,52 | 0,96% | - |
| 11.03.2026 | 30,26 | 30,58 | 30,07 | 30,23 | -0,10% | 60,00 |
| 10.03.2026 | 30,42 | 30,72 | 30,22 | 30,26 | -0,46% | - |
| 09.03.2026 | 29,89 | 30,40 | 28,82 | 30,40 | -0,03% | 66,00 |
| 06.03.2026 | 30,54 | 30,75 | 30,07 | 30,41 | 0,16% | 250,00 |
| 05.03.2026 | 30,96 | 31,00 | 30,28 | 30,36 | -2,38% | 45,00 |
| 04.03.2026 | 30,84 | 31,24 | 30,30 | 31,10 | 0,88% | - |
| 03.03.2026 | 32,07 | 32,07 | 30,46 | 30,83 | -4,17% | - |
| 02.03.2026 | 31,89 | 32,19 | 29,50 | 32,17 | -0,49% | 156,00 |
| 27.02.2026 | 32,08 | 32,43 | 31,95 | 32,33 | 1,22% | 1,00 |
| 26.02.2026 | 32,08 | 32,08 | 31,44 | 31,94 | -0,34% | 50,00 |
| 25.02.2026 | 32,08 | 32,22 | 31,75 | 32,05 | -0,03% | - |
| 24.02.2026 | 32,37 | 32,37 | 31,83 | 32,06 | -4,58% | - |
| 23.02.2026 | 33,61 | 33,85 | 33,37 | 33,60 | 0,30% | - |
| 20.02.2026 | 33,57 | 33,80 | 33,31 | 33,50 | 0,00% | - |
| 19.02.2026 | 33,81 | 33,90 | 33,42 | 33,50 | -1,03% | - |
| 18.02.2026 | 33,44 | 33,97 | 33,26 | 33,85 | 1,59% | 535,00 |
| 17.02.2026 | 33,16 | 33,34 | 32,80 | 33,32 | 0,48% | - |