Compania De Distribucion Integral Logista Holdings S.A.U.
[WKN: A117Q0 | ISIN: ES0105027009]
Aktienkurse
36,320€
0,11%
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 |
|---|---|---|---|---|---|---|
| 19.08.2026 | 36,11 | 36,34 | 36,04 | 36,30 | 0,39% | - |
| 18.08.2026 | 35,83 | 36,40 | 35,80 | 36,16 | 0,58% | 280,00 |
| 17.08.2026 | 36,38 | 36,38 | 35,84 | 35,95 | -0,69% | - |
| 14.08.2026 | 36,37 | 36,51 | 36,12 | 36,20 | -0,52% | - |
| 13.08.2026 | 36,68 | 36,78 | 36,29 | 36,39 | -0,68% | - |
| 12.08.2026 | 36,34 | 36,64 | 36,26 | 36,64 | 0,99% | - |
| 11.08.2026 | 36,47 | 36,54 | 36,22 | 36,28 | -0,55% | - |
| 10.08.2026 | 36,70 | 36,75 | 36,38 | 36,48 | -0,76% | - |
| 07.08.2026 | 36,34 | 36,77 | 36,16 | 36,76 | 1,16% | - |
| 06.08.2026 | 36,34 | 36,59 | 36,25 | 36,34 | 0,17% | - |
| 05.08.2026 | 36,72 | 36,74 | 36,09 | 36,28 | -1,06% | - |
| 04.08.2026 | 36,82 | 36,90 | 36,42 | 36,67 | -0,19% | - |
| 03.08.2026 | 37,28 | 37,32 | 36,45 | 36,74 | -0,81% | - |
| 31.07.2026 | 37,46 | 37,58 | 36,78 | 37,04 | -0,64% | - |
| 30.07.2026 | 37,66 | 37,78 | 37,06 | 37,28 | -0,80% | - |
| 29.07.2026 | 36,97 | 37,92 | 36,79 | 37,58 | 1,51% | - |
| 28.07.2026 | 36,07 | 37,13 | 36,03 | 37,02 | 2,27% | - |
| 27.07.2026 | 35,31 | 36,25 | 35,21 | 36,20 | 3,72% | - |
| 24.07.2026 | 34,09 | 35,48 | 33,97 | 34,90 | 2,08% | - |
| 23.07.2026 | 34,07 | 34,31 | 33,93 | 34,19 | 0,15% | - |
| 22.07.2026 | 34,37 | 34,54 | 34,13 | 34,14 | -0,78% | - |
| 21.07.2026 | 34,72 | 34,76 | 33,57 | 34,41 | -0,20% | - |
| 20.07.2026 | 34,71 | 34,80 | 34,28 | 34,48 | -0,29% | - |
| 17.07.2026 | 33,73 | 34,70 | 33,69 | 34,58 | 1,65% | - |
| 16.07.2026 | 33,92 | 34,19 | 33,76 | 34,02 | 0,35% | - |
| 15.07.2026 | 33,91 | 33,96 | 33,53 | 33,90 | 0,41% | - |
| 14.07.2026 | 33,63 | 33,98 | 33,41 | 33,76 | 0,57% | - |
| 13.07.2026 | 33,72 | 33,78 | 33,33 | 33,57 | -2,19% | - |
| 10.07.2026 | 33,80 | 34,42 | 33,73 | 34,32 | 1,33% | - |
| 09.07.2026 | 33,80 | 33,94 | 33,38 | 33,87 | 0,44% | - |
| 08.07.2026 | 33,81 | 33,95 | 33,42 | 33,72 | -0,53% | - |
| 07.07.2026 | 33,39 | 34,17 | 33,35 | 33,90 | 1,13% | - |
| 06.07.2026 | 34,06 | 34,21 | 33,44 | 33,52 | -1,61% | - |
| 03.07.2026 | 34,25 | 34,31 | 33,91 | 34,07 | -0,15% | - |
| 02.07.2026 | 33,59 | 34,29 | 33,51 | 34,12 | 1,49% | - |
| 01.07.2026 | 33,87 | 33,87 | 33,32 | 33,62 | -0,77% | - |
| 30.06.2026 | 34,06 | 34,10 | 33,66 | 33,88 | -0,32% | - |
| 29.06.2026 | 34,11 | 34,11 | 33,64 | 33,99 | 0,27% | - |
| 26.06.2026 | 33,65 | 34,10 | 33,63 | 33,90 | 0,03% | - |
| 25.06.2026 | 33,81 | 34,01 | 33,54 | 33,89 | 0,71% | - |
| 24.06.2026 | 33,89 | 33,92 | 33,52 | 33,65 | -0,53% | - |
| 23.06.2026 | 33,42 | 34,01 | 33,36 | 33,83 | 0,33% | - |
| 22.06.2026 | 33,52 | 33,75 | 33,28 | 33,72 | 0,84% | - |
| 19.06.2026 | 33,34 | 33,61 | 33,32 | 33,44 | -0,06% | - |
| 18.06.2026 | 33,71 | 33,89 | 33,16 | 33,46 | -0,27% | - |
| 17.06.2026 | 33,99 | 34,03 | 33,53 | 33,55 | -0,83% | - |
| 16.06.2026 | 33,97 | 34,02 | 33,79 | 33,83 | -0,15% | - |
| 15.06.2026 | 35,00 | 35,06 | 33,85 | 33,88 | -0,73% | 2.650,00 |
| 12.06.2026 | 34,47 | 34,53 | 34,03 | 34,13 | -1,13% | 4.964,00 |
| 11.06.2026 | 33,72 | 34,69 | 33,64 | 34,52 | 2,71% | - |
| 10.06.2026 | 33,31 | 33,88 | 33,10 | 33,61 | 0,84% | - |
| 09.06.2026 | 33,31 | 33,73 | 32,90 | 33,33 | 0,24% | - |
| 08.06.2026 | 32,98 | 33,34 | 32,75 | 33,25 | 0,36% | - |
| 05.06.2026 | 32,66 | 33,17 | 32,56 | 33,13 | 1,69% | - |
| 04.06.2026 | 32,19 | 32,64 | 32,10 | 32,58 | 1,18% | - |
| 03.06.2026 | 32,35 | 32,48 | 32,17 | 32,20 | -0,65% | - |
| 02.06.2026 | 33,05 | 33,47 | 32,31 | 32,41 | -1,79% | - |
| 01.06.2026 | 33,52 | 33,56 | 32,69 | 33,00 | -1,20% | - |
| 29.05.2026 | 33,75 | 33,80 | 33,31 | 33,40 | -0,54% | - |
| 28.05.2026 | 33,55 | 33,84 | 33,29 | 33,58 | -0,47% | - |
| 27.05.2026 | 33,67 | 33,80 | 33,53 | 33,74 | 0,33% | - |
| 26.05.2026 | 33,42 | 33,84 | 33,40 | 33,63 | 0,27% | - |
| 25.05.2026 | 33,64 | 33,68 | 33,37 | 33,54 | 1,08% | - |
| 22.05.2026 | 33,60 | 33,65 | 33,16 | 33,18 | -1,19% | - |
| 21.05.2026 | 32,86 | 33,76 | 32,80 | 33,58 | 1,70% | - |
| 20.05.2026 | 32,59 | 33,03 | 32,59 | 33,02 | 1,01% | - |
| 19.05.2026 | 32,60 | 32,98 | 32,56 | 32,69 | -0,12% | - |
| 18.05.2026 | 31,85 | 32,75 | 31,75 | 32,73 | 1,84% | - |
| 15.05.2026 | 31,49 | 32,34 | 31,47 | 32,14 | 0,94% | - |
| 14.05.2026 | 31,99 | 32,07 | 31,75 | 31,84 | -0,41% | - |
| 13.05.2026 | 32,35 | 32,37 | 31,78 | 31,97 | -0,90% | - |
| 12.05.2026 | 31,84 | 32,33 | 31,70 | 32,26 | 0,81% | - |
| 11.05.2026 | 31,69 | 32,12 | 31,61 | 32,00 | 0,50% | - |
| 08.05.2026 | 31,93 | 32,13 | 31,66 | 31,84 | -0,09% | - |
| 07.05.2026 | 32,60 | 32,71 | 31,80 | 31,87 | -2,30% | - |
| 06.05.2026 | 32,31 | 32,68 | 32,25 | 32,62 | 2,07% | - |
| 05.05.2026 | 32,64 | 32,79 | 31,52 | 31,96 | -1,93% | - |
| 04.05.2026 | 33,37 | 33,78 | 32,43 | 32,59 | -2,19% | - |
| 30.04.2026 | 32,39 | 33,69 | 32,31 | 33,32 | 2,05% | - |
| 29.04.2026 | 33,37 | 33,43 | 32,54 | 32,65 | -1,86% | - |
| 28.04.2026 | 33,05 | 33,35 | 32,98 | 33,27 | 0,57% | - |
| 27.04.2026 | 32,95 | 33,21 | 32,83 | 33,08 | 0,00% | - |
| 24.04.2026 | 32,85 | 33,20 | 32,79 | 33,08 | 0,88% | - |
| 23.04.2026 | 32,64 | 33,07 | 32,41 | 32,79 | -0,21% | - |
| 22.04.2026 | 33,09 | 33,15 | 32,71 | 32,86 | 0,18% | - |
| 21.04.2026 | 32,93 | 33,19 | 32,63 | 32,80 | -0,27% | 1.032,00 |
| 20.04.2026 | 32,23 | 32,89 | 32,15 | 32,89 | 1,14% | - |
| 17.04.2026 | 32,62 | 32,76 | 32,45 | 32,52 | -0,06% | - |
| 16.04.2026 | 32,74 | 32,76 | 32,48 | 32,54 | -0,31% | - |
| 15.04.2026 | 32,75 | 33,04 | 32,51 | 32,64 | -0,61% | - |
| 14.04.2026 | 33,08 | 33,32 | 32,72 | 32,84 | -0,97% | - |
| 13.04.2026 | 32,92 | 33,16 | 32,67 | 33,16 | -0,42% | - |
| 10.04.2026 | 33,29 | 33,60 | 33,11 | 33,30 | 0,06% | - |
| 09.04.2026 | 33,01 | 33,39 | 32,95 | 33,28 | 0,30% | - |
| 08.04.2026 | 33,87 | 33,95 | 32,39 | 33,18 | 0,97% | - |
| 07.04.2026 | 32,96 | 33,31 | 32,36 | 32,86 | -0,48% | - |
| 02.04.2026 | 32,07 | 33,11 | 32,03 | 33,02 | 0,79% | - |
| 01.04.2026 | 32,87 | 33,06 | 32,52 | 32,76 | 0,00% | - |
| 31.03.2026 | 31,99 | 32,84 | 31,85 | 32,76 | 3,41% | - |
| 30.03.2026 | 31,49 | 32,09 | 31,47 | 31,68 | 0,67% | - |