Compania De Distribucion Integral Logista Holdings S.A.U.
[WKN: A117Q0 | ISIN: ES0105027009]
Aktienkurse
27,770€
-0,32%
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 |
|---|---|---|---|---|---|---|
| 19.09.2024 | 27,55 | 27,88 | 27,52 | 27,79 | 0,18% | - |
| 18.09.2024 | 27,88 | 27,98 | 27,58 | 27,74 | -0,47% | - |
| 17.09.2024 | 27,74 | 28,22 | 27,69 | 27,87 | -0,21% | - |
| 16.09.2024 | 27,96 | 28,10 | 27,62 | 27,93 | -0,07% | - |
| 13.09.2024 | 27,72 | 28,29 | 27,69 | 27,95 | 0,00% | - |
| 12.09.2024 | 27,53 | 28,06 | 27,51 | 27,95 | 0,76% | - |
| 11.09.2024 | 27,37 | 28,03 | 27,36 | 27,74 | 0,36% | - |
| 10.09.2024 | 27,75 | 27,96 | 27,45 | 27,64 | 0,04% | - |
| 09.09.2024 | 27,33 | 27,90 | 27,31 | 27,63 | 0,29% | - |
| 06.09.2024 | 27,83 | 27,93 | 27,48 | 27,55 | -1,15% | - |
| 05.09.2024 | 27,52 | 28,20 | 27,50 | 27,87 | 0,36% | - |
| 04.09.2024 | 27,67 | 28,04 | 27,45 | 27,77 | -0,04% | - |
| 03.09.2024 | 27,80 | 27,98 | 27,52 | 27,78 | -0,18% | - |
| 02.09.2024 | 27,82 | 28,00 | 27,57 | 27,83 | -0,07% | - |
| 30.08.2024 | 27,49 | 27,94 | 27,22 | 27,85 | 2,16% | - |
| 29.08.2024 | 27,15 | 27,58 | 27,07 | 27,26 | -0,47% | - |
| 28.08.2024 | 26,79 | 27,52 | 26,79 | 27,39 | 1,44% | - |
| 27.08.2024 | 27,23 | 27,30 | 26,66 | 27,00 | -1,60% | - |
| 26.08.2024 | 27,30 | 27,73 | 27,29 | 27,44 | -0,25% | - |
| 23.08.2024 | 27,53 | 27,63 | 27,21 | 27,51 | 0,15% | - |
| 22.08.2024 | 27,36 | 27,56 | 27,12 | 27,47 | 0,29% | - |
| 21.08.2024 | 27,19 | 27,51 | 27,14 | 27,39 | -0,18% | - |
| 20.08.2024 | 27,33 | 27,74 | 27,28 | 27,44 | -0,40% | - |
| 19.08.2024 | 27,20 | 27,64 | 26,86 | 27,55 | 1,62% | - |
| 16.08.2024 | 26,85 | 27,31 | 26,85 | 27,11 | 0,11% | - |
| 15.08.2024 | 26,78 | 27,30 | 26,76 | 27,08 | 0,45% | - |
| 14.08.2024 | 26,55 | 27,10 | 26,55 | 26,96 | 0,79% | - |
| 13.08.2024 | 26,47 | 26,92 | 26,47 | 26,75 | 0,15% | - |
| 12.08.2024 | 26,55 | 27,13 | 26,49 | 26,71 | -0,07% | - |
| 09.08.2024 | 26,45 | 26,82 | 26,14 | 26,73 | 1,33% | - |
| 08.08.2024 | 26,68 | 26,86 | 26,24 | 26,38 | -0,94% | - |
| 07.08.2024 | 26,08 | 26,83 | 26,01 | 26,63 | 1,22% | - |
| 06.08.2024 | 26,09 | 26,55 | 25,86 | 26,31 | -0,15% | - |
| 05.08.2024 | 26,55 | 26,73 | 26,10 | 26,35 | -2,30% | - |
| 02.08.2024 | 26,82 | 27,53 | 26,78 | 26,97 | -0,41% | - |
| 01.08.2024 | 27,11 | 27,38 | 26,94 | 27,08 | -0,91% | - |
| 31.07.2024 | 27,48 | 27,57 | 26,94 | 27,33 | -0,29% | - |
| 30.07.2024 | 26,91 | 27,51 | 26,88 | 27,41 | 1,07% | - |
| 29.07.2024 | 27,01 | 27,46 | 26,99 | 27,12 | 3,59% | - |
| 26.07.2024 | 26,61 | 27,35 | 26,18 | 26,18 | -2,42% | - |
| 25.07.2024 | 27,50 | 27,92 | 26,64 | 26,83 | -2,65% | - |
| 24.07.2024 | 27,76 | 27,77 | 27,40 | 27,56 | -0,86% | - |
| 23.07.2024 | 27,57 | 28,00 | 27,57 | 27,80 | -0,14% | - |
| 22.07.2024 | 27,52 | 28,08 | 27,33 | 27,84 | 1,42% | - |
| 19.07.2024 | 27,77 | 27,84 | 27,33 | 27,45 | -1,22% | - |
| 18.07.2024 | 27,56 | 27,86 | 27,21 | 27,79 | 0,80% | - |
| 17.07.2024 | 27,52 | 27,68 | 27,18 | 27,57 | 0,18% | - |
| 16.07.2024 | 27,51 | 27,62 | 27,20 | 27,52 | 0,29% | - |
| 15.07.2024 | 27,50 | 27,64 | 27,25 | 27,44 | -0,25% | - |
| 12.07.2024 | 27,10 | 27,62 | 27,10 | 27,51 | 0,29% | - |
| 11.07.2024 | 26,51 | 27,56 | 26,51 | 27,43 | 2,54% | - |
| 10.07.2024 | 26,54 | 26,99 | 26,27 | 26,75 | 0,79% | - |
| 09.07.2024 | 27,30 | 27,37 | 26,42 | 26,54 | -3,03% | - |
| 08.07.2024 | 26,90 | 27,40 | 26,73 | 27,37 | 1,33% | - |
| 05.07.2024 | 26,80 | 27,27 | 26,78 | 27,01 | -0,04% | - |
| 04.07.2024 | 26,82 | 27,29 | 26,44 | 27,02 | 1,05% | - |
| 03.07.2024 | 26,27 | 26,90 | 26,26 | 26,74 | 1,10% | - |
| 02.07.2024 | 26,66 | 26,69 | 26,20 | 26,45 | -0,26% | - |
| 01.07.2024 | 26,30 | 27,07 | 26,29 | 26,52 | 0,65% | - |
| 28.06.2024 | 26,69 | 26,88 | 26,25 | 26,35 | -1,16% | - |
| 27.06.2024 | 26,85 | 26,96 | 26,52 | 26,66 | -0,60% | - |
| 26.06.2024 | 26,90 | 27,42 | 26,72 | 26,82 | -0,89% | - |
| 25.06.2024 | 27,36 | 27,51 | 27,02 | 27,06 | -1,38% | - |
| 24.06.2024 | 26,56 | 27,47 | 26,56 | 27,44 | 2,12% | - |
| 21.06.2024 | 26,63 | 27,06 | 26,62 | 26,87 | -0,33% | - |
| 20.06.2024 | 26,41 | 27,02 | 26,40 | 26,96 | 1,35% | - |
| 19.06.2024 | 26,32 | 26,82 | 26,31 | 26,60 | -0,08% | - |
| 18.06.2024 | 26,12 | 26,68 | 26,12 | 26,62 | 1,10% | - |
| 17.06.2024 | 26,01 | 26,48 | 25,88 | 26,33 | 0,69% | - |
| 14.06.2024 | 26,03 | 26,38 | 25,89 | 26,15 | -0,34% | - |
| 13.06.2024 | 26,67 | 26,82 | 26,18 | 26,24 | -1,72% | - |
| 12.06.2024 | 26,29 | 26,93 | 26,29 | 26,70 | 0,79% | - |
| 11.06.2024 | 26,38 | 26,78 | 26,34 | 26,49 | -0,41% | - |
| 10.06.2024 | 26,84 | 26,87 | 26,48 | 26,60 | -0,49% | - |
| 07.06.2024 | 26,93 | 26,94 | 26,52 | 26,73 | -0,52% | - |
| 06.06.2024 | 26,56 | 27,04 | 26,49 | 26,87 | 0,30% | - |
| 05.06.2024 | 26,18 | 26,87 | 26,12 | 26,79 | 1,63% | - |
| 04.06.2024 | 26,47 | 26,68 | 26,20 | 26,36 | -0,45% | - |
| 03.06.2024 | 26,34 | 26,77 | 26,31 | 26,48 | -0,15% | - |
| 31.05.2024 | 26,50 | 26,65 | 26,17 | 26,52 | 0,15% | - |
| 30.05.2024 | 26,36 | 26,56 | 26,00 | 26,48 | 0,15% | - |
| 29.05.2024 | 26,31 | 26,62 | 26,22 | 26,44 | -0,26% | - |
| 28.05.2024 | 26,46 | 26,89 | 26,44 | 26,51 | -0,71% | - |
| 27.05.2024 | 26,67 | 26,86 | 26,34 | 26,70 | 0,07% | - |
| 24.05.2024 | 26,57 | 26,75 | 26,13 | 26,68 | 0,41% | - |
| 23.05.2024 | 26,31 | 26,92 | 26,31 | 26,57 | 0,26% | - |
| 22.05.2024 | 26,27 | 26,72 | 26,27 | 26,50 | -0,34% | - |
| 21.05.2024 | 26,90 | 26,99 | 26,46 | 26,59 | -1,19% | - |
| 20.05.2024 | 26,57 | 27,00 | 26,49 | 26,91 | 0,41% | - |
| 17.05.2024 | 26,58 | 26,96 | 26,58 | 26,80 | -0,26% | - |
| 16.05.2024 | 27,05 | 27,15 | 26,62 | 26,87 | -0,67% | - |
| 15.05.2024 | 26,55 | 27,10 | 26,34 | 27,05 | 1,88% | - |
| 14.05.2024 | 26,37 | 26,88 | 26,28 | 26,55 | 0,11% | - |
| 13.05.2024 | 26,14 | 26,83 | 26,14 | 26,52 | 0,30% | - |
| 10.05.2024 | 26,25 | 26,64 | 25,86 | 26,44 | 0,76% | - |
| 09.05.2024 | 26,10 | 26,48 | 25,79 | 26,24 | 0,42% | - |
| 08.05.2024 | 25,66 | 26,28 | 25,02 | 26,13 | 0,89% | - |
| 07.05.2024 | 25,51 | 25,98 | 25,43 | 25,90 | 0,82% | - |
| 06.05.2024 | 25,64 | 25,85 | 25,34 | 25,69 | 0,12% | - |
| 03.05.2024 | 25,46 | 25,92 | 25,42 | 25,66 | 0,08% | - |