Compania De Distribucion Integral Logista Holdings S.A.U.
[WKN: A117Q0 | ISIN: ES0105027009]
Aktienkurse
29,120€
1,11%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.11.2024 | 30,52 | 30,52 | 29,86 | 30,03 | -1,35% | - |
| 26.11.2024 | 30,17 | 30,58 | 30,17 | 30,44 | -0,16% | - |
| 25.11.2024 | 30,18 | 30,66 | 30,13 | 30,49 | 0,63% | - |
| 22.11.2024 | 29,70 | 30,46 | 29,70 | 30,30 | 1,17% | - |
| 21.11.2024 | 29,49 | 30,08 | 29,38 | 29,95 | 0,81% | - |
| 20.11.2024 | 29,85 | 29,96 | 29,41 | 29,71 | 0,17% | - |
| 19.11.2024 | 29,29 | 29,88 | 29,25 | 29,66 | 0,37% | - |
| 18.11.2024 | 29,06 | 29,62 | 29,03 | 29,55 | 0,99% | - |
| 15.11.2024 | 29,26 | 29,43 | 29,01 | 29,26 | -0,17% | - |
| 14.11.2024 | 29,43 | 29,55 | 29,11 | 29,31 | -0,41% | - |
| 13.11.2024 | 29,05 | 29,58 | 28,99 | 29,43 | 0,48% | - |
| 12.11.2024 | 29,06 | 29,54 | 29,00 | 29,29 | -0,14% | - |
| 11.11.2024 | 28,79 | 29,54 | 28,76 | 29,33 | 1,21% | - |
| 08.11.2024 | 28,96 | 29,11 | 28,75 | 28,98 | 0,21% | - |
| 07.11.2024 | 28,57 | 29,16 | 28,51 | 28,92 | 0,49% | - |
| 06.11.2024 | 28,26 | 29,18 | 28,00 | 28,78 | 2,09% | - |
| 05.11.2024 | 28,38 | 28,40 | 28,00 | 28,19 | -0,56% | - |
| 04.11.2024 | 28,13 | 28,54 | 28,10 | 28,35 | -0,11% | - |
| 01.11.2024 | 28,09 | 28,50 | 27,80 | 28,38 | 1,25% | - |
| 31.10.2024 | 28,05 | 28,18 | 27,74 | 28,03 | -0,39% | - |
| 30.10.2024 | 28,14 | 28,27 | 27,86 | 28,14 | -0,07% | - |
| 29.10.2024 | 27,96 | 28,42 | 27,90 | 28,16 | 0,14% | - |
| 28.10.2024 | 27,41 | 28,26 | 27,40 | 28,12 | 1,44% | - |
| 25.10.2024 | 27,86 | 27,86 | 27,46 | 27,72 | -0,18% | - |
| 24.10.2024 | 27,43 | 28,09 | 27,43 | 27,77 | 0,51% | - |
| 23.10.2024 | 27,22 | 27,85 | 27,21 | 27,63 | 0,29% | - |
| 22.10.2024 | 27,31 | 27,66 | 27,12 | 27,55 | -0,04% | - |
| 21.10.2024 | 27,56 | 27,72 | 27,24 | 27,56 | 0,15% | - |
| 18.10.2024 | 27,53 | 27,62 | 27,25 | 27,52 | -0,33% | - |
| 17.10.2024 | 27,64 | 27,84 | 27,31 | 27,61 | 0,18% | - |
| 16.10.2024 | 27,42 | 27,74 | 27,16 | 27,56 | 0,47% | - |
| 15.10.2024 | 26,81 | 27,62 | 26,77 | 27,43 | 1,52% | - |
| 14.10.2024 | 26,96 | 27,24 | 26,76 | 27,02 | -0,70% | - |
| 11.10.2024 | 27,05 | 27,28 | 26,74 | 27,21 | 0,74% | - |
| 10.10.2024 | 27,10 | 27,43 | 26,58 | 27,01 | -1,10% | - |
| 09.10.2024 | 27,21 | 27,46 | 27,08 | 27,31 | 1,11% | - |
| 08.10.2024 | 26,73 | 27,14 | 26,49 | 27,01 | 1,01% | - |
| 07.10.2024 | 26,58 | 26,98 | 26,57 | 26,74 | -0,45% | - |
| 04.10.2024 | 26,65 | 26,94 | 26,34 | 26,86 | 0,83% | - |
| 03.10.2024 | 26,80 | 27,00 | 26,54 | 26,64 | -0,89% | - |
| 02.10.2024 | 26,90 | 26,98 | 26,34 | 26,88 | -0,11% | - |
| 01.10.2024 | 26,80 | 27,21 | 26,76 | 26,91 | -0,41% | - |
| 30.09.2024 | 26,91 | 27,34 | 26,87 | 27,02 | -0,63% | - |
| 27.09.2024 | 26,97 | 27,45 | 26,97 | 27,19 | -0,37% | - |
| 26.09.2024 | 26,95 | 27,40 | 26,94 | 27,29 | 0,85% | - |
| 25.09.2024 | 27,13 | 27,22 | 26,86 | 27,06 | -0,55% | - |
| 24.09.2024 | 27,26 | 27,61 | 27,06 | 27,21 | -1,16% | - |
| 23.09.2024 | 27,28 | 27,58 | 27,24 | 27,53 | -0,07% | - |
| 20.09.2024 | 27,77 | 27,89 | 27,34 | 27,55 | -0,72% | - |
| 19.09.2024 | 27,55 | 27,88 | 27,52 | 27,75 | 0,04% | - |
| 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% | - |