Compania De Distribucion Integral Logista Holdings S.A.U.
[WKN: A117Q0 | ISIN: ES0105027009]
Aktienkurse
26,280€
2,10%
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 |
|---|---|---|---|---|---|---|
| 09.05.2024 | 26,01 | 26,34 | 25,94 | 26,29 | 2,14% | - |
| 08.05.2024 | 25,74 | 25,74 | 25,74 | 25,74 | 0,16% | - |
| 07.05.2024 | 25,70 | 25,70 | 25,70 | 25,70 | -0,16% | - |
| 06.05.2024 | 25,62 | 25,74 | 25,62 | 25,74 | 0,16% | 1.000,00 |
| 03.05.2024 | 25,70 | 25,70 | 25,70 | 25,70 | 1,10% | - |
| 02.05.2024 | 25,42 | 25,42 | 25,42 | 25,42 | -1,09% | - |
| 30.04.2024 | 25,70 | 25,70 | 25,70 | 25,70 | 0,71% | - |
| 29.04.2024 | 25,52 | 25,52 | 25,52 | 25,52 | 0,08% | - |
| 26.04.2024 | 25,50 | 25,50 | 25,50 | 25,50 | 0,55% | - |
| 25.04.2024 | 25,36 | 25,36 | 25,36 | 25,36 | -0,86% | - |
| 24.04.2024 | 25,58 | 25,58 | 25,58 | 25,58 | 0,79% | - |
| 23.04.2024 | 25,38 | 25,38 | 25,38 | 25,38 | 0,16% | - |
| 22.04.2024 | 25,34 | 25,34 | 25,34 | 25,34 | 2,59% | - |
| 19.04.2024 | 24,70 | 24,70 | 24,70 | 24,70 | -0,24% | - |
| 18.04.2024 | 24,76 | 24,76 | 24,76 | 24,76 | 0,57% | - |
| 17.04.2024 | 24,62 | 24,62 | 24,62 | 24,62 | -0,57% | - |
| 16.04.2024 | 24,76 | 24,76 | 24,76 | 24,76 | -1,04% | - |
| 15.04.2024 | 25,02 | 25,02 | 25,02 | 25,02 | -0,56% | - |
| 12.04.2024 | 25,16 | 25,16 | 25,16 | 25,16 | 0,16% | - |
| 11.04.2024 | 25,12 | 25,12 | 25,12 | 25,12 | 0,56% | - |
| 10.04.2024 | 25,14 | 25,14 | 24,98 | 24,98 | -1,96% | 3,00 |
| 09.04.2024 | 25,48 | 25,48 | 25,48 | 25,48 | 0,00% | - |
| 08.04.2024 | 25,48 | 25,48 | 25,48 | 25,48 | -0,86% | - |
| 05.04.2024 | 25,70 | 25,70 | 25,70 | 25,70 | -0,85% | - |
| 04.04.2024 | 25,92 | 25,92 | 25,92 | 25,92 | 0,93% | - |
| 03.04.2024 | 25,68 | 25,68 | 25,68 | 25,68 | -0,08% | - |
| 02.04.2024 | 25,70 | 25,70 | 25,70 | 25,70 | -0,46% | - |
| 28.03.2024 | 25,68 | 25,82 | 25,68 | 25,82 | 1,65% | 403,00 |
| 27.03.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 26.03.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,08% | - |
| 25.03.2024 | 25,22 | 25,22 | 25,22 | 25,22 | -0,94% | - |
| 22.03.2024 | 25,18 | 25,46 | 25,18 | 25,46 | -0,24% | 3,00 |
| 21.03.2024 | 25,52 | 25,52 | 25,52 | 25,52 | 1,19% | - |
| 20.03.2024 | 25,22 | 25,22 | 25,22 | 25,22 | -0,79% | - |
| 19.03.2024 | 25,16 | 25,42 | 25,16 | 25,42 | 1,11% | 21,00 |
| 18.03.2024 | 25,14 | 25,14 | 25,14 | 25,14 | 0,32% | - |
| 15.03.2024 | 25,06 | 25,06 | 25,06 | 25,06 | 0,32% | - |
| 14.03.2024 | 24,98 | 24,98 | 24,98 | 24,98 | -0,24% | - |
| 13.03.2024 | 25,04 | 25,04 | 25,04 | 25,04 | 0,32% | - |
| 12.03.2024 | 24,96 | 24,96 | 24,96 | 24,96 | 2,30% | - |
| 11.03.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -1,29% | - |
| 08.03.2024 | 24,72 | 24,72 | 24,72 | 24,72 | 0,73% | - |
| 07.03.2024 | 24,54 | 24,54 | 24,54 | 24,54 | -0,89% | - |
| 06.03.2024 | 24,48 | 24,76 | 24,48 | 24,76 | 0,49% | 3,00 |
| 05.03.2024 | 24,64 | 24,64 | 24,64 | 24,64 | -0,08% | - |
| 04.03.2024 | 24,66 | 24,66 | 24,66 | 24,66 | 0,00% | - |
| 01.03.2024 | 24,88 | 24,88 | 24,66 | 24,66 | -1,67% | 3,00 |
| 29.02.2024 | 25,08 | 25,08 | 25,08 | 25,08 | -0,87% | - |
| 28.02.2024 | 25,30 | 25,30 | 25,30 | 25,30 | 0,08% | - |
| 27.02.2024 | 26,12 | 26,32 | 25,28 | 25,28 | -7,47% | 6,00 |
| 26.02.2024 | 27,32 | 27,32 | 27,32 | 27,32 | -0,29% | - |
| 23.02.2024 | 27,20 | 27,40 | 27,20 | 27,40 | 0,66% | 100,00 |
| 22.02.2024 | 27,22 | 27,22 | 27,22 | 27,22 | 1,11% | - |
| 21.02.2024 | 26,74 | 26,92 | 26,74 | 26,92 | 1,28% | 2,00 |
| 20.02.2024 | 26,58 | 26,58 | 26,58 | 26,58 | 0,23% | - |
| 19.02.2024 | 26,52 | 26,52 | 26,52 | 26,52 | 0,00% | - |
| 16.02.2024 | 26,52 | 26,52 | 26,52 | 26,52 | -1,04% | - |
| 15.02.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,98% | - |
| 14.02.2024 | 26,54 | 26,54 | 26,54 | 26,54 | -0,23% | - |
| 13.02.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -0,52% | - |
| 12.02.2024 | 26,64 | 26,74 | 26,64 | 26,74 | 0,60% | 40,00 |
| 09.02.2024 | 26,58 | 26,58 | 26,58 | 26,58 | -0,75% | - |
| 08.02.2024 | 26,78 | 26,78 | 26,78 | 26,78 | 0,45% | - |
| 07.02.2024 | 26,66 | 26,66 | 26,66 | 26,66 | 0,53% | - |
| 06.02.2024 | 26,52 | 26,52 | 26,52 | 26,52 | 0,53% | - |
| 05.02.2024 | 26,38 | 26,38 | 26,38 | 26,38 | 1,07% | - |
| 02.02.2024 | 26,10 | 26,10 | 26,10 | 26,10 | 0,23% | - |
| 01.02.2024 | 26,04 | 26,04 | 26,04 | 26,04 | -0,15% | - |
| 31.01.2024 | 26,08 | 26,08 | 26,08 | 26,08 | -0,15% | - |
| 30.01.2024 | 26,12 | 26,12 | 26,12 | 26,12 | 0,77% | - |
| 29.01.2024 | 25,92 | 25,92 | 25,92 | 25,92 | 1,01% | - |
| 26.01.2024 | 25,66 | 25,66 | 25,66 | 25,66 | 0,79% | - |
| 25.01.2024 | 25,46 | 25,46 | 25,46 | 25,46 | 0,16% | - |
| 24.01.2024 | 25,42 | 25,42 | 25,42 | 25,42 | 0,79% | - |
| 23.01.2024 | 25,22 | 25,22 | 25,22 | 25,22 | 0,08% | - |
| 22.01.2024 | 25,04 | 25,20 | 25,04 | 25,20 | 0,48% | 200,00 |
| 19.01.2024 | 25,04 | 25,08 | 25,04 | 25,08 | -1,42% | 200,00 |
| 18.01.2024 | 25,44 | 25,44 | 25,44 | 25,44 | -0,08% | - |
| 17.01.2024 | 25,46 | 25,46 | 25,46 | 25,46 | -0,70% | - |
| 16.01.2024 | 25,64 | 25,64 | 25,64 | 25,64 | -0,08% | - |
| 15.01.2024 | 25,66 | 25,66 | 25,66 | 25,66 | 0,55% | - |
| 12.01.2024 | 25,52 | 25,52 | 25,52 | 25,52 | -0,23% | - |
| 11.01.2024 | 25,58 | 25,58 | 25,58 | 25,58 | 1,83% | - |
| 10.01.2024 | 25,12 | 25,12 | 25,12 | 25,12 | -0,16% | - |
| 09.01.2024 | 25,16 | 25,16 | 25,16 | 25,16 | 1,13% | - |
| 08.01.2024 | 24,88 | 24,88 | 24,88 | 24,88 | -0,08% | - |
| 05.01.2024 | 24,90 | 24,90 | 24,90 | 24,90 | 0,73% | - |
| 04.01.2024 | 24,72 | 24,72 | 24,72 | 24,72 | -0,24% | - |
| 03.01.2024 | 24,74 | 24,78 | 24,74 | 24,78 | 1,14% | 4,00 |
| 02.01.2024 | 24,50 | 24,50 | 24,50 | 24,50 | 1,32% | - |
| 29.12.2023 | 24,18 | 24,18 | 24,18 | 24,18 | -0,17% | - |
| 28.12.2023 | 24,22 | 24,22 | 24,22 | 24,22 | 0,83% | 40,00 |
| 27.12.2023 | 24,02 | 24,02 | 24,02 | 24,02 | -0,50% | - |
| 22.12.2023 | 24,02 | 24,14 | 24,02 | 24,14 | 1,26% | 4,00 |
| 21.12.2023 | 23,84 | 23,84 | 23,84 | 23,84 | -1,16% | - |
| 20.12.2023 | 24,12 | 24,12 | 24,12 | 24,12 | 0,50% | - |
| 19.12.2023 | 24,00 | 24,00 | 24,00 | 24,00 | 0,59% | - |
| 18.12.2023 | 23,86 | 23,86 | 23,86 | 23,86 | -1,16% | - |
| 15.12.2023 | 24,14 | 24,14 | 24,14 | 24,14 | 0,33% | - |
| 14.12.2023 | 24,06 | 24,06 | 24,06 | 24,06 | 2,82% | - |