Compania De Distribucion Integral Logista Holdings S.A.U.
[WKN: A117Q0 | ISIN: ES0105027009]
Aktienkurse
29,020€
0,14%
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 |
|---|---|---|---|---|---|---|
| 22.08.2025 | 28,99 | 29,13 | 28,97 | 29,10 | 0,17% | 102,00 |
| 21.08.2025 | 29,25 | 29,38 | 28,98 | 29,05 | -0,79% | - |
| 20.08.2025 | 29,13 | 29,38 | 28,96 | 29,28 | 0,41% | - |
| 19.08.2025 | 28,96 | 29,19 | 28,94 | 29,16 | 0,69% | - |
| 18.08.2025 | 29,05 | 29,12 | 28,83 | 28,96 | -0,28% | - |
| 15.08.2025 | 29,18 | 29,24 | 28,97 | 29,04 | -0,38% | - |
| 14.08.2025 | 29,21 | 29,27 | 28,91 | 29,15 | -0,27% | - |
| 13.08.2025 | 29,13 | 29,27 | 29,01 | 29,23 | 0,69% | - |
| 12.08.2025 | 29,07 | 29,15 | 28,96 | 29,03 | 0,03% | - |
| 11.08.2025 | 28,85 | 29,04 | 28,78 | 29,02 | 0,80% | - |
| 08.08.2025 | 28,57 | 28,90 | 28,57 | 28,79 | 0,66% | - |
| 07.08.2025 | 28,28 | 28,65 | 28,22 | 28,60 | 0,99% | - |
| 06.08.2025 | 28,15 | 28,33 | 28,13 | 28,32 | 0,53% | - |
| 05.08.2025 | 28,19 | 28,37 | 28,07 | 28,17 | 0,14% | - |
| 04.08.2025 | 27,66 | 28,19 | 27,62 | 28,13 | 1,55% | 36,00 |
| 01.08.2025 | 27,73 | 27,75 | 27,54 | 27,70 | -0,11% | - |
| 31.07.2025 | 27,64 | 27,80 | 27,63 | 27,73 | 0,40% | - |
| 30.07.2025 | 27,63 | 27,75 | 27,51 | 27,62 | 0,07% | - |
| 29.07.2025 | 27,61 | 27,75 | 27,53 | 27,60 | -0,29% | - |
| 28.07.2025 | 27,55 | 27,83 | 27,53 | 27,68 | 0,87% | - |
| 25.07.2025 | 27,63 | 27,65 | 27,32 | 27,44 | -0,76% | - |
| 24.07.2025 | 27,47 | 27,83 | 27,36 | 27,65 | 0,99% | - |
| 23.07.2025 | 27,51 | 27,55 | 27,20 | 27,38 | 0,04% | - |
| 22.07.2025 | 27,30 | 27,51 | 27,29 | 27,37 | 0,18% | - |
| 21.07.2025 | 27,11 | 27,41 | 26,99 | 27,32 | 0,85% | - |
| 18.07.2025 | 27,08 | 27,41 | 26,91 | 27,09 | -0,15% | 720,00 |
| 17.07.2025 | 27,38 | 27,70 | 26,93 | 27,13 | -0,84% | - |
| 16.07.2025 | 27,29 | 27,53 | 27,24 | 27,36 | 0,11% | - |
| 15.07.2025 | 27,90 | 27,93 | 27,26 | 27,33 | -1,90% | - |
| 14.07.2025 | 27,81 | 27,97 | 27,71 | 27,86 | -0,04% | - |
| 11.07.2025 | 27,91 | 27,98 | 27,79 | 27,87 | 0,04% | - |
| 10.07.2025 | 27,95 | 28,07 | 27,84 | 27,86 | -0,07% | - |
| 09.07.2025 | 27,73 | 28,00 | 27,71 | 27,88 | 0,40% | - |
| 08.07.2025 | 27,83 | 27,99 | 27,69 | 27,77 | 0,11% | - |
| 07.07.2025 | 27,95 | 28,01 | 27,71 | 27,74 | -0,75% | - |
| 04.07.2025 | 28,01 | 28,14 | 27,82 | 27,95 | -0,14% | - |
| 03.07.2025 | 28,04 | 28,23 | 27,91 | 27,99 | -0,11% | - |
| 02.07.2025 | 27,90 | 28,24 | 27,83 | 28,02 | 0,21% | - |
| 01.07.2025 | 27,87 | 27,98 | 27,75 | 27,96 | 0,36% | - |
| 30.06.2025 | 27,73 | 27,97 | 27,73 | 27,86 | 0,51% | - |
| 27.06.2025 | 27,55 | 27,84 | 27,49 | 27,72 | 0,69% | - |
| 26.06.2025 | 27,58 | 27,67 | 27,50 | 27,53 | -0,11% | - |
| 25.06.2025 | 28,13 | 28,17 | 27,50 | 27,56 | -2,06% | - |
| 24.06.2025 | 28,09 | 28,30 | 28,03 | 28,14 | 0,61% | - |
| 23.06.2025 | 27,94 | 28,11 | 27,65 | 27,97 | 0,43% | - |
| 20.06.2025 | 27,97 | 28,14 | 27,83 | 27,85 | -0,54% | - |
| 19.06.2025 | 28,10 | 28,13 | 27,83 | 28,00 | -0,43% | - |
| 18.06.2025 | 27,96 | 28,18 | 27,83 | 28,12 | 0,90% | 200,00 |
| 17.06.2025 | 27,89 | 28,01 | 27,81 | 27,87 | -0,46% | - |
| 16.06.2025 | 27,68 | 28,43 | 27,68 | 28,00 | 0,18% | 600,00 |
| 13.06.2025 | 28,13 | 28,17 | 27,88 | 27,95 | -0,89% | - |
| 12.06.2025 | 28,20 | 28,32 | 28,10 | 28,20 | 0,07% | - |
| 11.06.2025 | 28,48 | 28,52 | 28,18 | 28,18 | -1,23% | - |
| 10.06.2025 | 28,42 | 28,65 | 28,42 | 28,53 | 0,49% | - |
| 09.06.2025 | 28,55 | 28,61 | 28,37 | 28,39 | -0,56% | - |
| 06.06.2025 | 28,57 | 28,67 | 28,41 | 28,55 | 0,14% | - |
| 05.06.2025 | 28,39 | 28,68 | 28,31 | 28,51 | 0,42% | - |
| 04.06.2025 | 28,38 | 28,45 | 28,11 | 28,39 | 0,39% | - |
| 03.06.2025 | 28,44 | 28,52 | 28,23 | 28,28 | -0,81% | - |
| 02.06.2025 | 28,33 | 28,56 | 28,24 | 28,51 | 0,21% | - |
| 30.05.2025 | 28,48 | 28,65 | 28,29 | 28,45 | -0,04% | - |
| 29.05.2025 | 28,53 | 28,55 | 28,33 | 28,46 | -0,18% | - |
| 28.05.2025 | 28,72 | 28,81 | 28,39 | 28,51 | -1,04% | - |
| 27.05.2025 | 28,86 | 28,93 | 28,75 | 28,81 | -0,21% | - |
| 26.05.2025 | 28,78 | 28,91 | 28,78 | 28,87 | 0,73% | - |
| 23.05.2025 | 28,74 | 28,99 | 28,45 | 28,66 | -0,31% | - |
| 22.05.2025 | 29,04 | 29,07 | 28,68 | 28,75 | -0,90% | - |
| 21.05.2025 | 29,03 | 29,12 | 28,86 | 29,01 | -0,34% | - |
| 20.05.2025 | 28,80 | 29,15 | 28,80 | 29,11 | 0,69% | - |
| 19.05.2025 | 28,66 | 28,91 | 28,58 | 28,91 | 0,63% | - |
| 16.05.2025 | 28,41 | 28,81 | 28,31 | 28,73 | 1,09% | - |
| 15.05.2025 | 27,83 | 28,42 | 27,81 | 28,42 | 1,68% | - |
| 14.05.2025 | 27,94 | 28,09 | 27,81 | 27,95 | 0,14% | - |
| 13.05.2025 | 27,99 | 28,19 | 27,90 | 27,91 | -0,29% | - |
| 12.05.2025 | 28,32 | 28,48 | 27,84 | 27,99 | -1,13% | - |
| 09.05.2025 | 30,88 | 30,90 | 28,12 | 28,31 | -8,05% | - |
| 08.05.2025 | 31,10 | 31,13 | 30,75 | 30,79 | -1,03% | - |
| 07.05.2025 | 30,80 | 31,19 | 30,66 | 31,11 | 1,24% | - |
| 06.05.2025 | 30,64 | 30,87 | 30,61 | 30,73 | 0,07% | - |
| 05.05.2025 | 30,39 | 30,81 | 30,38 | 30,71 | 0,89% | - |
| 02.05.2025 | 30,12 | 30,55 | 29,96 | 30,44 | 1,16% | - |
| 30.04.2025 | 30,16 | 30,27 | 30,01 | 30,09 | 0,20% | - |
| 29.04.2025 | 29,88 | 30,09 | 29,85 | 30,03 | 0,40% | - |
| 28.04.2025 | 29,89 | 30,03 | 29,77 | 29,91 | 0,00% | - |
| 25.04.2025 | 29,70 | 30,03 | 29,69 | 29,91 | 0,71% | - |
| 24.04.2025 | 29,66 | 29,86 | 29,60 | 29,70 | 0,10% | - |
| 23.04.2025 | 29,92 | 29,96 | 29,61 | 29,67 | -0,54% | - |
| 22.04.2025 | 29,64 | 30,03 | 29,62 | 29,83 | 0,20% | - |
| 17.04.2025 | 29,72 | 29,97 | 29,49 | 29,77 | 0,34% | - |
| 16.04.2025 | 29,28 | 29,87 | 29,27 | 29,67 | 0,85% | - |
| 15.04.2025 | 28,89 | 29,53 | 28,81 | 29,42 | 2,12% | - |
| 14.04.2025 | 28,40 | 29,01 | 28,40 | 28,81 | 1,52% | - |
| 11.04.2025 | 28,00 | 28,40 | 27,76 | 28,38 | 1,50% | - |
| 10.04.2025 | 28,31 | 28,93 | 27,76 | 27,96 | -4,64% | - |
| 09.04.2025 | 27,38 | 29,71 | 26,57 | 29,32 | 7,87% | - |
| 08.04.2025 | 27,31 | 27,80 | 27,02 | 27,18 | -0,37% | - |
| 07.04.2025 | 27,56 | 28,10 | 26,19 | 27,28 | -2,75% | 1.137,00 |
| 04.04.2025 | 29,34 | 29,42 | 27,99 | 28,05 | -4,43% | - |
| 03.04.2025 | 29,41 | 29,73 | 29,27 | 29,35 | -1,08% | - |
| 02.04.2025 | 29,60 | 29,73 | 29,42 | 29,67 | 0,13% | - |