Compania De Distribucion Integral Logista Holdings S.A.U.
[WKN: A117Q0 | ISIN: ES0105027009]
Aktienkurse
33,030€
-0,27%
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 |
|---|---|---|---|---|---|---|
| 17.02.2026 | 33,02 | 33,05 | 32,82 | 32,90 | -0,75% | - |
| 16.02.2026 | 33,38 | 33,45 | 33,09 | 33,15 | -0,54% | 10.680,00 |
| 13.02.2026 | 33,36 | 33,56 | 33,02 | 33,33 | -0,03% | 7.600,00 |
| 12.02.2026 | 33,93 | 34,01 | 33,22 | 33,34 | -1,59% | - |
| 11.02.2026 | 34,17 | 34,25 | 33,68 | 33,88 | -0,73% | - |
| 10.02.2026 | 34,62 | 34,98 | 34,05 | 34,13 | -1,56% | - |
| 09.02.2026 | 33,66 | 34,73 | 33,53 | 34,67 | 3,12% | 7.650,00 |
| 06.02.2026 | 33,25 | 33,63 | 32,52 | 33,62 | 1,27% | - |
| 05.02.2026 | 31,81 | 33,46 | 31,77 | 33,20 | 4,63% | - |
| 04.02.2026 | 31,37 | 32,05 | 31,34 | 31,73 | 1,50% | - |
| 03.02.2026 | 31,31 | 31,45 | 31,11 | 31,26 | 0,13% | - |
| 02.02.2026 | 30,43 | 31,25 | 30,37 | 31,22 | 1,59% | - |
| 30.01.2026 | 30,63 | 30,95 | 30,47 | 30,73 | -0,03% | - |
| 29.01.2026 | 30,59 | 30,99 | 30,31 | 30,74 | 0,56% | - |
| 28.01.2026 | 31,13 | 31,14 | 30,27 | 30,57 | -0,88% | - |
| 27.01.2026 | 31,01 | 31,13 | 30,82 | 30,84 | -0,29% | 2.000,00 |
| 26.01.2026 | 31,15 | 31,20 | 30,71 | 30,93 | -0,87% | - |
| 23.01.2026 | 30,94 | 31,22 | 30,90 | 31,20 | 0,78% | - |
| 22.01.2026 | 31,06 | 31,17 | 30,93 | 30,96 | -0,74% | - |
| 21.01.2026 | 31,07 | 31,26 | 30,59 | 31,19 | 0,74% | - |
| 20.01.2026 | 31,29 | 31,48 | 30,93 | 30,96 | -1,40% | - |
| 19.01.2026 | 30,92 | 31,53 | 30,90 | 31,40 | -0,22% | - |
| 16.01.2026 | 31,15 | 31,63 | 31,11 | 31,47 | 1,25% | - |
| 15.01.2026 | 31,21 | 31,23 | 30,91 | 31,08 | 0,23% | - |
| 14.01.2026 | 30,81 | 31,02 | 30,80 | 31,01 | 0,65% | - |
| 13.01.2026 | 31,21 | 31,23 | 30,63 | 30,81 | -1,12% | - |
| 12.01.2026 | 30,99 | 31,19 | 30,83 | 31,16 | 0,39% | - |
| 09.01.2026 | 30,86 | 31,05 | 30,73 | 31,04 | 0,52% | - |
| 08.01.2026 | 30,35 | 30,92 | 30,33 | 30,88 | 1,45% | - |
| 07.01.2026 | 30,85 | 30,99 | 30,11 | 30,44 | -1,52% | - |
| 06.01.2026 | 30,41 | 31,01 | 30,33 | 30,91 | 1,88% | - |
| 05.01.2026 | 30,25 | 30,40 | 29,91 | 30,34 | 0,80% | - |
| 02.01.2026 | 30,15 | 30,20 | 29,93 | 30,10 | 0,53% | - |
| 30.12.2025 | 29,85 | 29,95 | 29,79 | 29,94 | 0,23% | - |
| 29.12.2025 | 29,69 | 29,95 | 29,63 | 29,87 | 0,81% | - |
| 23.12.2025 | 29,77 | 29,77 | 29,54 | 29,63 | 0,44% | - |
| 22.12.2025 | 29,77 | 29,79 | 29,28 | 29,50 | -0,17% | - |
| 19.12.2025 | 29,41 | 29,57 | 29,39 | 29,55 | 0,58% | - |
| 18.12.2025 | 29,07 | 29,52 | 29,05 | 29,38 | 1,91% | - |
| 17.12.2025 | 28,73 | 28,91 | 28,68 | 28,83 | 0,35% | - |
| 16.12.2025 | 28,78 | 28,97 | 28,66 | 28,73 | -0,03% | - |
| 15.12.2025 | 28,51 | 28,84 | 28,47 | 28,74 | 0,63% | - |
| 12.12.2025 | 28,61 | 28,67 | 28,43 | 28,56 | 0,14% | - |
| 11.12.2025 | 28,45 | 28,55 | 28,44 | 28,52 | 0,21% | - |
| 10.12.2025 | 28,63 | 28,79 | 28,46 | 28,46 | -0,59% | - |
| 09.12.2025 | 28,35 | 28,65 | 28,27 | 28,63 | 1,20% | - |
| 08.12.2025 | 28,37 | 28,60 | 28,26 | 28,29 | -0,35% | - |
| 05.12.2025 | 29,45 | 29,47 | 28,27 | 28,39 | -3,40% | - |
| 04.12.2025 | 29,66 | 29,76 | 29,33 | 29,39 | -0,78% | - |
| 03.12.2025 | 29,66 | 29,77 | 29,57 | 29,62 | -0,50% | - |
| 02.12.2025 | 29,61 | 29,83 | 29,55 | 29,77 | 0,68% | - |
| 01.12.2025 | 29,49 | 29,71 | 29,24 | 29,57 | 0,37% | 516,00 |
| 28.11.2025 | 29,45 | 29,52 | 29,23 | 29,46 | 0,03% | - |
| 27.11.2025 | 29,45 | 29,60 | 29,33 | 29,45 | 0,37% | - |
| 26.11.2025 | 29,27 | 29,51 | 29,21 | 29,34 | 1,17% | - |
| 25.11.2025 | 29,27 | 29,34 | 28,80 | 29,00 | -0,68% | - |
| 24.11.2025 | 29,37 | 29,46 | 29,05 | 29,20 | -0,21% | - |
| 21.11.2025 | 29,31 | 29,44 | 29,12 | 29,26 | -0,07% | - |
| 20.11.2025 | 30,08 | 30,16 | 29,20 | 29,28 | -0,48% | - |
| 19.11.2025 | 29,27 | 29,45 | 29,05 | 29,42 | 0,62% | - |
| 18.11.2025 | 29,51 | 29,73 | 29,18 | 29,24 | -1,48% | - |
| 17.11.2025 | 29,70 | 29,79 | 29,54 | 29,68 | -0,13% | - |
| 14.11.2025 | 30,25 | 30,32 | 29,51 | 29,72 | -1,65% | - |
| 13.11.2025 | 30,27 | 30,57 | 30,17 | 30,22 | -0,07% | - |
| 12.11.2025 | 30,10 | 30,47 | 30,09 | 30,24 | 1,27% | - |
| 11.11.2025 | 29,72 | 30,20 | 29,69 | 29,86 | 0,47% | - |
| 10.11.2025 | 29,17 | 29,80 | 29,17 | 29,72 | 1,78% | - |
| 07.11.2025 | 29,59 | 29,87 | 28,99 | 29,20 | -1,12% | - |
| 06.11.2025 | 28,87 | 29,64 | 28,20 | 29,53 | 2,82% | - |
| 05.11.2025 | 28,85 | 28,93 | 28,35 | 28,72 | 0,42% | - |
| 04.11.2025 | 28,73 | 28,93 | 28,44 | 28,60 | -0,76% | - |
| 03.11.2025 | 28,84 | 28,97 | 28,73 | 28,82 | -0,35% | - |
| 31.10.2025 | 28,90 | 29,09 | 28,81 | 28,92 | 0,84% | - |
| 30.10.2025 | 28,82 | 28,96 | 28,67 | 28,68 | -0,69% | - |
| 29.10.2025 | 29,13 | 29,20 | 28,78 | 28,88 | -0,69% | - |
| 28.10.2025 | 29,09 | 29,20 | 28,95 | 29,08 | 0,21% | - |
| 27.10.2025 | 29,07 | 29,19 | 28,90 | 29,02 | 0,35% | - |
| 24.10.2025 | 29,07 | 29,13 | 28,77 | 28,92 | -0,45% | - |
| 23.10.2025 | 29,13 | 29,18 | 29,04 | 29,05 | -0,03% | - |
| 22.10.2025 | 29,04 | 29,25 | 28,95 | 29,06 | -0,03% | - |
| 21.10.2025 | 29,13 | 29,17 | 28,89 | 29,07 | 0,17% | 300,00 |
| 20.10.2025 | 28,90 | 29,21 | 28,88 | 29,02 | 1,50% | - |
| 17.10.2025 | 28,55 | 28,63 | 28,47 | 28,59 | -0,14% | - |
| 16.10.2025 | 28,65 | 28,75 | 28,45 | 28,63 | 0,00% | - |
| 15.10.2025 | 28,78 | 28,81 | 28,53 | 28,63 | -0,24% | - |
| 14.10.2025 | 28,65 | 28,86 | 28,60 | 28,70 | -0,03% | - |
| 13.10.2025 | 29,11 | 29,13 | 28,63 | 28,71 | -1,41% | - |
| 10.10.2025 | 29,28 | 29,38 | 28,96 | 29,12 | -0,34% | - |
| 09.10.2025 | 29,26 | 29,47 | 29,18 | 29,22 | -0,10% | - |
| 08.10.2025 | 29,13 | 29,32 | 29,10 | 29,25 | 0,14% | - |
| 07.10.2025 | 28,99 | 29,27 | 28,99 | 29,21 | 0,52% | - |
| 06.10.2025 | 29,03 | 29,14 | 28,92 | 29,06 | -0,24% | - |
| 03.10.2025 | 28,94 | 29,13 | 28,81 | 29,13 | 0,62% | - |
| 02.10.2025 | 28,82 | 28,95 | 28,72 | 28,95 | 0,10% | - |
| 01.10.2025 | 28,85 | 28,95 | 28,63 | 28,92 | 0,14% | - |
| 30.09.2025 | 28,59 | 28,90 | 28,52 | 28,88 | 0,91% | - |
| 29.09.2025 | 28,71 | 28,75 | 28,48 | 28,62 | -0,07% | - |
| 26.09.2025 | 28,39 | 28,65 | 28,26 | 28,64 | 1,34% | - |
| 25.09.2025 | 28,13 | 28,39 | 27,93 | 28,26 | 0,53% | - |
| 24.09.2025 | 28,21 | 28,28 | 28,06 | 28,11 | -0,11% | - |