Compania De Distribucion Integral Logista Holdings S.A.U.
[WKN: A117Q0 | ISIN: ES0105027009]
Aktienkurse
29,980€
1,42%
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 |
|---|---|---|---|---|---|---|
| 25.04.2025 | 29,70 | 30,03 | 29,69 | 29,98 | 0,94% | - |
| 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% | - |
| 01.04.2025 | 29,50 | 29,71 | 29,43 | 29,63 | 0,34% | - |
| 31.03.2025 | 29,15 | 29,58 | 29,06 | 29,53 | 0,92% | - |
| 28.03.2025 | 28,98 | 29,45 | 28,85 | 29,26 | 0,93% | - |
| 27.03.2025 | 28,90 | 29,05 | 28,65 | 28,99 | 0,62% | - |
| 26.03.2025 | 28,82 | 28,96 | 28,77 | 28,81 | -0,14% | - |
| 25.03.2025 | 28,42 | 28,85 | 28,31 | 28,85 | 1,37% | - |
| 24.03.2025 | 28,45 | 28,65 | 28,35 | 28,46 | 0,60% | - |
| 21.03.2025 | 28,26 | 28,47 | 28,21 | 28,29 | -0,07% | - |
| 20.03.2025 | 28,42 | 28,59 | 28,25 | 28,31 | -0,63% | - |
| 19.03.2025 | 28,11 | 28,55 | 28,02 | 28,49 | 1,42% | - |
| 18.03.2025 | 28,05 | 28,21 | 28,02 | 28,09 | -0,28% | - |
| 17.03.2025 | 27,68 | 28,19 | 27,54 | 28,17 | 1,84% | - |
| 14.03.2025 | 27,70 | 27,81 | 27,55 | 27,66 | -0,11% | - |
| 13.03.2025 | 27,39 | 27,79 | 27,31 | 27,69 | 0,95% | - |
| 12.03.2025 | 27,41 | 27,57 | 27,21 | 27,43 | 0,18% | - |
| 11.03.2025 | 27,49 | 27,65 | 27,20 | 27,38 | 0,04% | - |
| 10.03.2025 | 27,67 | 27,87 | 27,23 | 27,37 | -0,91% | - |
| 07.03.2025 | 27,21 | 27,77 | 27,21 | 27,62 | 1,51% | - |
| 06.03.2025 | 27,41 | 27,43 | 27,21 | 27,21 | -1,02% | - |
| 05.03.2025 | 27,59 | 27,89 | 27,29 | 27,49 | -0,11% | - |
| 04.03.2025 | 27,64 | 27,85 | 27,45 | 27,52 | -0,47% | - |
| 03.03.2025 | 27,84 | 27,88 | 27,63 | 27,65 | -0,07% | - |
| 28.02.2025 | 27,76 | 27,94 | 27,40 | 27,67 | -0,54% | - |
| 27.02.2025 | 28,13 | 28,13 | 27,74 | 27,82 | -0,78% | - |
| 26.02.2025 | 28,21 | 28,21 | 27,97 | 28,04 | -0,46% | - |
| 25.02.2025 | 28,76 | 29,13 | 27,92 | 28,17 | -4,90% | - |
| 24.02.2025 | 29,52 | 30,16 | 29,45 | 29,62 | 0,65% | 340,00 |
| 21.02.2025 | 29,55 | 29,63 | 29,34 | 29,43 | -0,61% | - |
| 20.02.2025 | 29,65 | 29,78 | 29,51 | 29,61 | -0,13% | - |
| 19.02.2025 | 29,62 | 29,85 | 29,59 | 29,65 | 0,00% | - |
| 18.02.2025 | 29,56 | 29,69 | 29,52 | 29,65 | 0,20% | - |
| 17.02.2025 | 29,09 | 29,68 | 29,08 | 29,59 | 1,79% | - |
| 14.02.2025 | 28,98 | 29,15 | 28,95 | 29,07 | 0,41% | - |
| 13.02.2025 | 29,00 | 29,20 | 28,88 | 28,95 | -0,17% | - |
| 12.02.2025 | 29,15 | 29,24 | 28,72 | 29,00 | -0,51% | - |
| 11.02.2025 | 29,08 | 29,32 | 29,04 | 29,15 | 0,14% | - |
| 10.02.2025 | 28,69 | 29,26 | 28,69 | 29,11 | 1,75% | - |
| 07.02.2025 | 28,62 | 28,94 | 28,54 | 28,61 | -2,75% | - |
| 06.02.2025 | 29,57 | 29,59 | 28,11 | 29,42 | -0,37% | - |
| 05.02.2025 | 29,25 | 29,59 | 29,14 | 29,53 | 1,03% | - |
| 04.02.2025 | 29,12 | 29,37 | 28,97 | 29,23 | 0,21% | - |
| 03.02.2025 | 28,99 | 29,25 | 28,95 | 29,17 | 0,28% | - |
| 31.01.2025 | 29,18 | 29,33 | 29,04 | 29,09 | -0,41% | - |
| 30.01.2025 | 29,12 | 29,32 | 29,11 | 29,21 | 0,07% | - |
| 29.01.2025 | 29,07 | 29,21 | 28,88 | 29,19 | 0,55% | - |
| 28.01.2025 | 28,53 | 29,12 | 28,47 | 29,03 | 1,65% | - |
| 27.01.2025 | 28,33 | 28,65 | 28,21 | 28,56 | 0,88% | - |
| 24.01.2025 | 28,58 | 28,76 | 28,29 | 28,31 | -0,91% | - |
| 23.01.2025 | 29,89 | 29,94 | 28,38 | 28,57 | -4,22% | - |
| 22.01.2025 | 30,00 | 30,03 | 29,67 | 29,83 | -0,60% | - |
| 21.01.2025 | 29,69 | 30,01 | 29,58 | 30,01 | 1,32% | - |
| 20.01.2025 | 29,70 | 29,91 | 29,37 | 29,62 | -0,17% | - |
| 17.01.2025 | 29,77 | 29,85 | 29,63 | 29,67 | -0,27% | - |
| 16.01.2025 | 29,68 | 29,86 | 29,49 | 29,75 | 0,75% | - |
| 15.01.2025 | 29,54 | 29,64 | 29,49 | 29,53 | -0,14% | - |
| 14.01.2025 | 29,44 | 29,76 | 29,24 | 29,57 | -0,37% | - |
| 13.01.2025 | 29,66 | 29,77 | 29,51 | 29,68 | 0,17% | - |
| 10.01.2025 | 29,96 | 30,01 | 29,55 | 29,63 | -1,27% | - |
| 09.01.2025 | 29,86 | 30,07 | 29,82 | 30,01 | 0,23% | - |
| 08.01.2025 | 29,70 | 30,02 | 29,66 | 29,94 | 1,05% | - |
| 07.01.2025 | 29,62 | 29,88 | 29,49 | 29,63 | -0,03% | - |
| 06.01.2025 | 29,54 | 29,69 | 29,29 | 29,64 | 0,37% | - |
| 03.01.2025 | 29,36 | 29,60 | 29,36 | 29,53 | 0,68% | - |
| 02.01.2025 | 29,26 | 29,51 | 29,22 | 29,33 | 0,24% | - |
| 30.12.2024 | 29,24 | 29,49 | 29,18 | 29,26 | -0,24% | - |
| 27.12.2024 | 29,19 | 29,42 | 29,15 | 29,33 | -0,07% | - |
| 23.12.2024 | 29,14 | 29,44 | 28,98 | 29,35 | 0,76% | - |
| 20.12.2024 | 28,94 | 29,27 | 28,72 | 29,13 | 0,76% | - |
| 19.12.2024 | 28,36 | 29,31 | 28,36 | 28,91 | 0,98% | - |
| 18.12.2024 | 28,25 | 28,86 | 28,18 | 28,63 | 1,38% | - |
| 17.12.2024 | 28,90 | 29,01 | 28,21 | 28,24 | -2,45% | - |
| 16.12.2024 | 29,05 | 29,07 | 28,78 | 28,95 | -0,41% | - |
| 13.12.2024 | 28,96 | 29,25 | 28,96 | 29,07 | 0,21% | - |
| 12.12.2024 | 29,50 | 29,54 | 28,99 | 29,01 | -1,46% | - |
| 11.12.2024 | 29,54 | 29,66 | 29,33 | 29,44 | -0,27% | - |
| 10.12.2024 | 29,68 | 29,95 | 29,41 | 29,52 | -0,40% | - |
| 09.12.2024 | 30,08 | 30,09 | 29,64 | 29,64 | -1,17% | - |
| 06.12.2024 | 30,21 | 30,26 | 29,93 | 29,99 | -0,79% | - |
| 05.12.2024 | 29,90 | 30,28 | 29,65 | 30,23 | 1,07% | - |
| 04.12.2024 | 30,16 | 30,35 | 29,80 | 29,91 | -0,86% | - |
| 03.12.2024 | 29,91 | 30,37 | 29,89 | 30,17 | 0,07% | - |
| 02.12.2024 | 29,92 | 30,42 | 29,91 | 30,15 | 0,10% | - |
| 29.11.2024 | 30,34 | 30,45 | 29,95 | 30,12 | -0,56% | - |
| 28.11.2024 | 29,88 | 30,48 | 29,85 | 30,29 | 0,87% | - |