Compania De Distribucion Integral Logista Holdings S.A.U.
[WKN: A117Q0 | ISIN: ES0105027009]
Aktienkurse
37,110€
-0,08%
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 |
|---|---|---|---|---|---|---|
| 21.10.2026 | 37,17 | 37,18 | 37,11 | 37,12 | -0,05% | - |
| 20.10.2026 | 36,70 | 37,69 | 36,65 | 37,14 | 1,14% | - |
| 19.10.2026 | 37,19 | 37,50 | 36,72 | 36,72 | -0,94% | - |
| 16.10.2026 | 37,04 | 37,22 | 37,03 | 37,07 | 0,79% | - |
| 15.10.2026 | 36,04 | 37,04 | 35,80 | 36,78 | 1,97% | - |
| 14.10.2026 | 35,93 | 36,32 | 35,77 | 36,07 | 0,78% | - |
| 13.10.2026 | 35,09 | 35,90 | 35,03 | 35,79 | 2,08% | - |
| 12.10.2026 | 35,68 | 35,68 | 35,06 | 35,06 | -0,96% | - |
| 09.10.2026 | 35,14 | 35,42 | 35,04 | 35,40 | 0,97% | - |
| 08.10.2026 | 34,52 | 35,12 | 34,19 | 35,06 | 1,62% | - |
| 07.10.2026 | 34,30 | 34,75 | 34,22 | 34,50 | 0,20% | - |
| 06.10.2026 | 34,56 | 34,89 | 34,41 | 34,43 | -0,23% | - |
| 05.10.2026 | 34,61 | 34,82 | 34,25 | 34,51 | -0,58% | - |
| 02.10.2026 | 34,21 | 34,74 | 34,10 | 34,71 | 1,55% | - |
| 01.10.2026 | 34,54 | 34,62 | 34,05 | 34,18 | -1,33% | - |
| 30.09.2026 | 35,34 | 35,34 | 34,62 | 34,64 | -0,94% | - |
| 29.09.2026 | 35,97 | 35,97 | 34,89 | 34,97 | -2,92% | - |
| 28.09.2026 | 35,36 | 36,14 | 35,30 | 36,02 | 1,38% | - |
| 25.09.2026 | 35,99 | 36,15 | 35,29 | 35,53 | -1,39% | - |
| 24.09.2026 | 35,54 | 36,15 | 35,43 | 36,03 | 1,12% | 1,00 |
| 23.09.2026 | 35,87 | 35,93 | 35,44 | 35,63 | -0,81% | - |
| 22.09.2026 | 35,68 | 35,96 | 35,54 | 35,92 | 0,64% | - |
| 21.09.2026 | 35,36 | 35,96 | 35,34 | 35,69 | 1,02% | - |
| 18.09.2026 | 35,69 | 35,72 | 35,26 | 35,33 | -0,93% | 1,00 |
| 17.09.2026 | 35,46 | 35,87 | 35,43 | 35,66 | 0,85% | - |
| 16.09.2026 | 35,31 | 35,70 | 35,24 | 35,36 | 0,03% | - |
| 15.09.2026 | 35,32 | 35,36 | 34,97 | 35,35 | 0,03% | - |
| 14.09.2026 | 34,92 | 35,38 | 34,91 | 35,34 | 0,77% | 1,00 |
| 11.09.2026 | 35,19 | 35,49 | 35,07 | 35,07 | -0,34% | - |
| 10.09.2026 | 34,82 | 35,40 | 34,82 | 35,19 | 0,95% | - |
| 09.09.2026 | 35,26 | 35,53 | 34,76 | 34,86 | -1,36% | - |
| 08.09.2026 | 35,21 | 35,48 | 35,08 | 35,34 | 0,37% | - |
| 07.09.2026 | 35,07 | 35,32 | 35,02 | 35,21 | 0,06% | - |
| 04.09.2026 | 35,17 | 35,30 | 34,90 | 35,19 | 0,03% | - |
| 03.09.2026 | 35,41 | 35,46 | 35,06 | 35,18 | -1,51% | - |
| 02.09.2026 | 35,80 | 36,06 | 35,58 | 35,72 | -0,08% | - |
| 01.09.2026 | 36,07 | 36,54 | 35,75 | 35,75 | -0,75% | - |
| 31.08.2026 | 35,67 | 36,26 | 35,67 | 36,02 | 0,42% | - |
| 28.08.2026 | 35,94 | 36,03 | 35,78 | 35,87 | 0,36% | - |
| 27.08.2026 | 36,02 | 36,09 | 35,46 | 35,74 | -0,42% | - |
| 26.08.2026 | 35,75 | 36,14 | 35,59 | 35,89 | 0,50% | - |
| 25.08.2026 | 36,02 | 36,12 | 35,54 | 35,71 | -2,24% | - |
| 24.08.2026 | 36,23 | 36,59 | 36,18 | 36,53 | 0,69% | - |
| 21.08.2026 | 36,29 | 36,55 | 36,20 | 36,28 | 0,25% | - |
| 20.08.2026 | 36,28 | 36,38 | 36,03 | 36,19 | -0,11% | - |
| 19.08.2026 | 36,06 | 36,34 | 36,06 | 36,23 | 0,06% | - |
| 18.08.2026 | 35,77 | 36,40 | 35,71 | 36,21 | 0,72% | - |
| 17.08.2026 | 36,18 | 36,38 | 35,84 | 35,95 | -0,64% | - |
| 14.08.2026 | 36,37 | 36,51 | 36,12 | 36,18 | -0,58% | - |
| 13.08.2026 | 36,62 | 36,78 | 36,29 | 36,39 | -0,57% | - |
| 12.08.2026 | 36,30 | 36,62 | 36,26 | 36,60 | 0,91% | - |
| 11.08.2026 | 36,60 | 36,60 | 36,22 | 36,27 | -0,55% | - |
| 10.08.2026 | 36,74 | 36,75 | 36,39 | 36,47 | -0,55% | - |
| 07.08.2026 | 36,35 | 36,73 | 36,16 | 36,67 | 0,99% | - |
| 06.08.2026 | 36,34 | 36,59 | 36,25 | 36,31 | 0,00% | - |
| 05.08.2026 | 36,64 | 36,76 | 36,11 | 36,31 | -0,85% | - |
| 04.08.2026 | 36,80 | 36,90 | 36,42 | 36,62 | -0,33% | - |
| 03.08.2026 | 37,04 | 37,72 | 36,45 | 36,74 | -0,92% | - |
| 31.07.2026 | 37,30 | 37,57 | 36,78 | 37,08 | -0,51% | - |
| 30.07.2026 | 37,56 | 37,78 | 37,06 | 37,27 | -1,58% | - |
| 29.07.2026 | 37,06 | 37,93 | 36,64 | 37,87 | 2,41% | - |
| 28.07.2026 | 36,07 | 37,01 | 36,03 | 36,98 | 2,67% | 100,00 |
| 27.07.2026 | 34,93 | 36,07 | 34,93 | 36,02 | 2,88% | - |
| 24.07.2026 | 34,19 | 35,48 | 33,99 | 35,01 | 2,34% | - |
| 23.07.2026 | 34,15 | 34,32 | 33,93 | 34,21 | -0,23% | - |
| 22.07.2026 | 34,42 | 34,54 | 34,13 | 34,29 | -0,35% | - |
| 21.07.2026 | 34,48 | 34,76 | 33,57 | 34,41 | -0,17% | 8,00 |
| 20.07.2026 | 34,58 | 34,80 | 34,28 | 34,47 | -0,32% | - |
| 17.07.2026 | 33,50 | 34,72 | 33,50 | 34,58 | 1,71% | - |
| 16.07.2026 | 33,97 | 34,19 | 33,76 | 34,00 | 0,29% | - |
| 15.07.2026 | 33,88 | 33,95 | 33,53 | 33,90 | 1,32% | - |
| 14.07.2026 | 33,48 | 33,76 | 33,41 | 33,46 | -0,56% | - |
| 13.07.2026 | 34,33 | 34,33 | 33,33 | 33,65 | -0,68% | - |
| 10.07.2026 | 33,87 | 33,98 | 33,72 | 33,88 | 0,00% | - |
| 09.07.2026 | 33,76 | 33,88 | 33,38 | 33,88 | 0,89% | - |
| 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% | - |