Compania De Distribucion Integral Logista Holdings S.A.U.
[WKN: A117Q0 | ISIN: ES0105027009]
Aktienkurse
37,130€
0,13%
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 |
|---|---|---|---|---|---|---|
| 20.10.2026 | 36,86 | 37,69 | 36,83 | 37,12 | 1,14% | - |
| 19.10.2026 | 37,38 | 37,50 | 36,69 | 36,70 | -1,37% | - |
| 16.10.2026 | 37,15 | 37,54 | 36,61 | 37,21 | 0,46% | - |
| 15.10.2026 | 35,84 | 37,05 | 35,80 | 37,04 | 2,75% | - |
| 14.10.2026 | 35,81 | 36,32 | 35,77 | 36,05 | 0,47% | - |
| 13.10.2026 | 35,09 | 35,91 | 35,06 | 35,88 | 2,25% | - |
| 12.10.2026 | 35,52 | 35,58 | 35,06 | 35,09 | -1,02% | - |
| 09.10.2026 | 35,24 | 35,48 | 35,04 | 35,45 | 1,05% | - |
| 08.10.2026 | 34,33 | 35,12 | 34,19 | 35,08 | 1,62% | - |
| 07.10.2026 | 34,26 | 34,75 | 34,22 | 34,52 | 0,47% | - |
| 06.10.2026 | 34,57 | 34,89 | 34,33 | 34,36 | -0,61% | - |
| 05.10.2026 | 34,59 | 34,82 | 34,24 | 34,57 | -0,43% | - |
| 02.10.2026 | 34,27 | 34,74 | 34,10 | 34,72 | 1,52% | - |
| 01.10.2026 | 34,59 | 34,63 | 34,05 | 34,20 | -0,96% | - |
| 30.09.2026 | 35,14 | 35,25 | 34,50 | 34,53 | -1,51% | - |
| 29.09.2026 | 35,84 | 35,90 | 34,90 | 35,06 | -2,48% | - |
| 28.09.2026 | 35,37 | 36,14 | 35,30 | 35,95 | 1,10% | - |
| 25.09.2026 | 36,09 | 36,15 | 35,29 | 35,56 | -1,22% | - |
| 24.09.2026 | 35,46 | 36,15 | 35,43 | 36,00 | 1,10% | - |
| 23.09.2026 | 35,84 | 35,92 | 35,43 | 35,61 | -0,70% | - |
| 22.09.2026 | 35,61 | 35,96 | 35,54 | 35,86 | 0,53% | 910,00 |
| 21.09.2026 | 35,58 | 35,96 | 35,34 | 35,67 | 0,88% | 910,00 |
| 18.09.2026 | 35,68 | 35,72 | 35,26 | 35,36 | -0,98% | - |
| 17.09.2026 | 35,66 | 35,80 | 35,43 | 35,71 | 0,56% | - |
| 16.09.2026 | 35,42 | 35,70 | 35,23 | 35,51 | 0,65% | - |
| 15.09.2026 | 35,25 | 35,37 | 34,99 | 35,28 | 0,00% | - |
| 14.09.2026 | 34,98 | 35,44 | 34,91 | 35,28 | 0,51% | - |
| 11.09.2026 | 35,36 | 35,49 | 35,08 | 35,10 | -0,28% | - |
| 10.09.2026 | 34,91 | 35,40 | 34,89 | 35,20 | 1,06% | - |
| 09.09.2026 | 35,29 | 35,53 | 34,76 | 34,83 | -1,22% | - |
| 08.09.2026 | 35,14 | 35,47 | 35,08 | 35,26 | 0,17% | - |
| 07.09.2026 | 35,22 | 35,29 | 35,06 | 35,20 | 0,40% | - |
| 04.09.2026 | 35,22 | 35,31 | 34,90 | 35,06 | -0,37% | - |
| 03.09.2026 | 35,42 | 35,46 | 35,06 | 35,19 | -0,62% | 2.900,00 |
| 02.09.2026 | 35,81 | 36,06 | 35,36 | 35,41 | -1,09% | 2.100,00 |
| 01.09.2026 | 36,17 | 36,54 | 35,76 | 35,80 | -0,72% | - |
| 31.08.2026 | 35,86 | 36,26 | 35,82 | 36,06 | 0,59% | - |
| 28.08.2026 | 35,80 | 36,03 | 35,78 | 35,85 | 0,22% | - |
| 27.08.2026 | 36,07 | 36,07 | 35,46 | 35,77 | -0,36% | - |
| 26.08.2026 | 35,77 | 36,14 | 35,59 | 35,90 | 0,45% | - |
| 25.08.2026 | 36,05 | 36,12 | 35,54 | 35,74 | -2,16% | - |
| 24.08.2026 | 36,22 | 36,61 | 36,18 | 36,53 | 0,74% | - |
| 21.08.2026 | 36,31 | 36,55 | 36,20 | 36,26 | 0,17% | - |
| 20.08.2026 | 36,28 | 36,38 | 36,03 | 36,20 | -0,28% | - |
| 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% | - |