Compania De Distribucion Integral Logista Holdings S.A.U.
[WKN: A117Q0 | ISIN: ES0105027009]
Aktienkurse
25,800€
0,55%
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 |
|---|---|---|---|---|---|---|
| 06.05.2024 | 25,64 | 25,81 | 25,62 | 25,80 | 0,55% | 4,00 |
| 03.05.2024 | 25,76 | 25,84 | 25,66 | 25,66 | -0,23% | 52,00 |
| 02.05.2024 | 25,52 | 25,76 | 25,50 | 25,72 | 0,86% | 46,00 |
| 30.04.2024 | 25,74 | 25,84 | 25,50 | 25,50 | -0,70% | 287,00 |
| 29.04.2024 | 25,62 | 25,78 | 25,42 | 25,68 | 0,55% | 335,00 |
| 26.04.2024 | 25,50 | 25,62 | 25,40 | 25,54 | 0,39% | 316,00 |
| 25.04.2024 | 25,40 | 25,56 | 25,34 | 25,44 | 0,24% | 54,00 |
| 24.04.2024 | 25,66 | 25,66 | 25,38 | 25,38 | -1,01% | 10,00 |
| 23.04.2024 | 25,62 | 25,64 | 25,62 | 25,64 | 1,50% | 286,00 |
| 22.04.2024 | 25,42 | 25,48 | 25,26 | 25,26 | -0,08% | 1.094,00 |
| 19.04.2024 | 25,02 | 25,28 | 25,02 | 25,28 | 0,88% | 345,00 |
| 18.04.2024 | 24,84 | 25,10 | 24,84 | 25,06 | 1,46% | 558,00 |
| 17.04.2024 | 24,68 | 24,86 | 24,66 | 24,70 | -0,32% | 122,00 |
| 16.04.2024 | 24,82 | 24,82 | 24,66 | 24,78 | -0,88% | 61,00 |
| 15.04.2024 | 25,06 | 25,14 | 24,96 | 25,00 | 0,24% | 135,00 |
| 12.04.2024 | 25,24 | 25,24 | 24,94 | 24,94 | -0,32% | 40,00 |
| 11.04.2024 | 25,26 | 25,28 | 25,02 | 25,02 | -0,71% | 12,00 |
| 10.04.2024 | 25,26 | 25,26 | 24,90 | 25,20 | 0,40% | 562,00 |
| 09.04.2024 | 25,48 | 25,48 | 25,10 | 25,10 | -1,72% | 191,00 |
| 08.04.2024 | 25,60 | 25,62 | 25,52 | 25,54 | 0,00% | 64,00 |
| 05.04.2024 | 25,72 | 25,76 | 25,54 | 25,54 | -1,62% | 624,00 |
| 04.04.2024 | 26,04 | 26,04 | 25,90 | 25,96 | 0,00% | 72,00 |
| 03.04.2024 | 25,84 | 25,98 | 25,74 | 25,96 | 0,62% | 30,00 |
| 02.04.2024 | 25,86 | 25,98 | 25,80 | 25,80 | -0,54% | 1.038,00 |
| 28.03.2024 | 25,86 | 25,94 | 25,66 | 25,94 | 0,46% | 111,00 |
| 27.03.2024 | 25,50 | 25,82 | 25,50 | 25,82 | 1,57% | 355,00 |
| 26.03.2024 | 25,26 | 25,60 | 25,26 | 25,42 | 0,55% | 855,00 |
| 25.03.2024 | 25,38 | 25,48 | 25,24 | 25,28 | -0,63% | 538,00 |
| 22.03.2024 | 25,28 | 25,44 | 25,28 | 25,44 | 0,47% | 320,00 |
| 21.03.2024 | 25,30 | 25,32 | 25,30 | 25,32 | -0,63% | 590,00 |
| 20.03.2024 | 25,30 | 25,48 | 25,30 | 25,48 | 0,16% | 69,00 |
| 19.03.2024 | 25,28 | 25,44 | 25,22 | 25,44 | 0,79% | 877,00 |
| 18.03.2024 | 25,36 | 25,36 | 25,24 | 25,24 | -0,08% | 192,00 |
| 15.03.2024 | 25,22 | 25,26 | 25,22 | 25,26 | 0,56% | 53,00 |
| 14.03.2024 | 25,11 | 25,15 | 25,01 | 25,12 | 0,12% | - |
| 13.03.2024 | 25,11 | 25,15 | 24,93 | 25,09 | 0,44% | - |
| 12.03.2024 | 24,96 | 24,98 | 24,96 | 24,98 | -0,08% | 160,00 |
| 11.03.2024 | 24,80 | 25,00 | 24,80 | 25,00 | 2,12% | 862,00 |
| 08.03.2024 | 24,78 | 24,85 | 24,44 | 24,48 | -1,53% | - |
| 07.03.2024 | 24,86 | 24,86 | 24,86 | 24,86 | 1,22% | 250,00 |
| 06.03.2024 | 24,56 | 24,56 | 24,56 | 24,56 | 0,33% | 200,00 |
| 05.03.2024 | 24,68 | 24,78 | 24,40 | 24,48 | -1,29% | - |
| 04.03.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,24% | 1.500,00 |
| 01.03.2024 | 24,88 | 24,88 | 24,56 | 24,74 | -0,80% | 2.925,00 |
| 29.02.2024 | 25,00 | 25,00 | 24,94 | 24,94 | -1,50% | 2.655,00 |
| 28.02.2024 | 25,28 | 25,40 | 25,22 | 25,32 | 0,16% | 2.037,00 |
| 27.02.2024 | 26,00 | 26,00 | 25,28 | 25,28 | -8,14% | 58,00 |
| 26.02.2024 | 27,34 | 27,70 | 27,34 | 27,52 | 0,73% | 5.958,00 |
| 23.02.2024 | 27,31 | 27,41 | 27,21 | 27,32 | -0,22% | - |
| 22.02.2024 | 27,36 | 27,38 | 27,34 | 27,38 | 0,88% | 2.621,00 |
| 21.02.2024 | 26,90 | 27,14 | 26,90 | 27,14 | 1,31% | 13,00 |
| 20.02.2024 | 26,65 | 26,81 | 26,56 | 26,79 | 0,26% | - |
| 19.02.2024 | 26,70 | 26,72 | 26,70 | 26,72 | 0,23% | 3.768,00 |
| 16.02.2024 | 26,74 | 26,74 | 26,66 | 26,66 | 0,53% | 475,00 |
| 15.02.2024 | 26,82 | 26,82 | 26,52 | 26,52 | -1,27% | 85,00 |
| 14.02.2024 | 26,59 | 26,86 | 26,57 | 26,86 | 0,60% | - |
| 13.02.2024 | 26,70 | 26,70 | 26,70 | 26,70 | 0,45% | 748,00 |
| 12.02.2024 | 26,68 | 26,68 | 26,58 | 26,58 | -0,60% | 1.254,00 |
| 09.02.2024 | 26,61 | 26,77 | 26,48 | 26,74 | 0,49% | - |
| 08.02.2024 | 26,87 | 26,98 | 26,56 | 26,61 | -1,08% | - |
| 07.02.2024 | 26,80 | 26,92 | 26,80 | 26,90 | 0,45% | 245,00 |
| 06.02.2024 | 26,56 | 26,78 | 26,43 | 26,78 | 0,75% | - |
| 05.02.2024 | 26,10 | 26,58 | 26,10 | 26,58 | 1,84% | 93,00 |
| 02.02.2024 | 26,00 | 26,10 | 26,00 | 26,10 | -0,27% | 220,00 |
| 01.02.2024 | 26,11 | 26,34 | 26,03 | 26,17 | -0,87% | - |
| 31.01.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,99% | 20,00 |
| 30.01.2024 | 26,02 | 26,14 | 26,02 | 26,14 | 0,23% | 140,00 |
| 29.01.2024 | 26,20 | 26,20 | 26,08 | 26,08 | 0,54% | 341,00 |
| 26.01.2024 | 25,98 | 25,98 | 25,94 | 25,94 | 0,43% | 1.595,00 |
| 25.01.2024 | 25,53 | 25,83 | 25,51 | 25,83 | 1,21% | - |
| 24.01.2024 | 25,53 | 25,63 | 25,34 | 25,52 | 0,55% | - |
| 23.01.2024 | 25,38 | 25,38 | 25,38 | 25,38 | 0,48% | 150,00 |
| 22.01.2024 | 25,28 | 25,28 | 25,18 | 25,26 | 1,12% | 513,00 |
| 19.01.2024 | 24,98 | 24,98 | 24,98 | 24,98 | -0,64% | 1,00 |
| 18.01.2024 | 25,49 | 25,53 | 24,93 | 25,14 | -2,10% | - |
| 17.01.2024 | 25,50 | 25,68 | 25,50 | 25,68 | -0,47% | 390,00 |
| 16.01.2024 | 25,84 | 25,84 | 25,80 | 25,80 | 0,00% | 100,00 |
| 15.01.2024 | 25,72 | 25,80 | 25,72 | 25,80 | 0,62% | 45,00 |
| 12.01.2024 | 25,62 | 25,64 | 25,62 | 25,64 | 0,08% | 120,00 |
| 11.01.2024 | 25,69 | 25,75 | 25,41 | 25,62 | 0,23% | - |
| 10.01.2024 | 25,17 | 25,60 | 25,15 | 25,56 | 1,27% | - |
| 09.01.2024 | 25,27 | 25,27 | 25,04 | 25,24 | 0,32% | - |
| 08.01.2024 | 25,00 | 25,16 | 25,00 | 25,16 | 0,64% | 340,00 |
| 05.01.2024 | 24,98 | 25,02 | 24,78 | 25,00 | -0,16% | - |
| 04.01.2024 | 24,81 | 25,14 | 24,81 | 25,04 | 0,89% | - |
| 03.01.2024 | 25,00 | 25,00 | 24,82 | 24,82 | 0,08% | 43,00 |
| 02.01.2024 | 24,52 | 25,03 | 24,49 | 24,80 | 1,14% | - |
| 29.12.2023 | 24,27 | 24,56 | 24,22 | 24,52 | 1,24% | - |
| 28.12.2023 | 24,22 | 24,30 | 24,22 | 24,22 | -0,25% | 479,00 |
| 27.12.2023 | 24,06 | 24,28 | 24,06 | 24,28 | 0,91% | 144,00 |
| 22.12.2023 | 24,10 | 24,23 | 23,94 | 24,06 | -0,58% | - |
| 21.12.2023 | 24,20 | 24,20 | 24,20 | 24,20 | 1,55% | 100,00 |
| 20.12.2023 | 24,20 | 24,24 | 23,82 | 23,83 | -1,12% | - |
| 19.12.2023 | 24,10 | 24,10 | 24,10 | 24,10 | 0,33% | 1.051,00 |
| 18.12.2023 | 24,02 | 24,02 | 24,02 | 24,02 | -0,58% | 140,00 |
| 15.12.2023 | 24,14 | 24,16 | 24,14 | 24,16 | -0,25% | 31,00 |
| 14.12.2023 | 24,19 | 24,71 | 24,12 | 24,22 | 1,51% | - |
| 13.12.2023 | 23,86 | 23,86 | 23,86 | 23,86 | 1,53% | 450,00 |
| 12.12.2023 | 23,68 | 23,68 | 23,50 | 23,50 | -1,84% | 551,00 |
| 11.12.2023 | 23,94 | 23,94 | 23,94 | 23,94 | -0,91% | 4,00 |