Compania De Distribucion Integral Logista Holdings S.A.U.
[WKN: A117Q0 | ISIN: ES0105027009]
Aktienkurse
25,510€
-0,58%
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 |
|---|---|---|---|---|---|---|
| 26.04.2024 | 25,54 | 25,60 | 25,39 | 25,48 | -0,70% | - |
| 25.04.2024 | 25,37 | 25,66 | 25,28 | 25,66 | 1,22% | - |
| 24.04.2024 | 25,59 | 25,71 | 25,31 | 25,35 | -1,05% | - |
| 23.04.2024 | 25,44 | 25,69 | 25,43 | 25,62 | 0,71% | - |
| 22.04.2024 | 25,36 | 25,53 | 25,27 | 25,44 | 0,79% | - |
| 19.04.2024 | 24,99 | 25,33 | 24,66 | 25,24 | 1,00% | 190,00 |
| 18.04.2024 | 24,72 | 25,12 | 24,72 | 24,99 | 1,09% | 40,00 |
| 17.04.2024 | 24,83 | 24,90 | 24,65 | 24,72 | -0,44% | - |
| 16.04.2024 | 24,96 | 24,97 | 24,61 | 24,83 | -0,40% | - |
| 15.04.2024 | 24,93 | 25,18 | 24,89 | 24,93 | 0,12% | - |
| 12.04.2024 | 25,20 | 25,29 | 24,86 | 24,90 | -1,19% | - |
| 11.04.2024 | 25,23 | 25,29 | 24,87 | 25,20 | 0,00% | - |
| 10.04.2024 | 25,17 | 25,29 | 24,93 | 25,20 | 0,00% | 40,00 |
| 09.04.2024 | 25,58 | 25,58 | 25,05 | 25,20 | -1,49% | - |
| 08.04.2024 | 25,57 | 25,63 | 25,44 | 25,58 | 0,04% | - |
| 05.04.2024 | 25,72 | 25,83 | 25,35 | 25,57 | -0,58% | - |
| 04.04.2024 | 26,02 | 26,16 | 25,71 | 25,72 | -1,19% | - |
| 03.04.2024 | 25,84 | 26,05 | 25,66 | 26,03 | 0,50% | - |
| 02.04.2024 | 25,94 | 26,06 | 25,71 | 25,90 | -0,15% | - |
| 28.03.2024 | 25,85 | 25,97 | 25,53 | 25,94 | 0,35% | - |
| 27.03.2024 | 25,43 | 25,88 | 25,43 | 25,85 | 1,65% | 62,00 |
| 26.03.2024 | 25,27 | 25,57 | 25,21 | 25,43 | 0,63% | - |
| 25.03.2024 | 25,36 | 25,46 | 25,11 | 25,27 | -0,35% | - |
| 22.03.2024 | 25,32 | 25,48 | 25,23 | 25,36 | 0,16% | 48,00 |
| 21.03.2024 | 25,63 | 25,64 | 25,15 | 25,32 | -0,82% | - |
| 20.03.2024 | 25,35 | 25,53 | 25,25 | 25,53 | 0,71% | - |
| 19.03.2024 | 25,26 | 25,45 | 25,16 | 25,35 | 0,36% | - |
| 18.03.2024 | 25,42 | 25,42 | 25,04 | 25,26 | -0,51% | - |
| 15.03.2024 | 25,14 | 25,42 | 25,10 | 25,39 | 0,99% | - |
| 14.03.2024 | 25,09 | 25,16 | 25,01 | 25,14 | 0,20% | - |
| 13.03.2024 | 25,09 | 25,15 | 24,93 | 25,09 | -0,12% | - |
| 12.03.2024 | 24,98 | 25,15 | 24,90 | 25,12 | 0,56% | - |
| 11.03.2024 | 24,48 | 24,98 | 24,41 | 24,98 | 1,92% | - |
| 08.03.2024 | 24,81 | 24,86 | 24,49 | 24,51 | -1,21% | - |
| 07.03.2024 | 24,72 | 24,97 | 24,60 | 24,81 | 0,24% | - |
| 06.03.2024 | 24,53 | 24,78 | 24,48 | 24,75 | 0,73% | - |
| 05.03.2024 | 24,71 | 24,78 | 24,45 | 24,57 | -0,81% | - |
| 04.03.2024 | 24,76 | 25,03 | 24,66 | 24,77 | 0,20% | - |
| 01.03.2024 | 24,95 | 25,04 | 24,56 | 24,72 | -0,92% | - |
| 29.02.2024 | 25,14 | 25,20 | 24,74 | 24,95 | -0,64% | 1.050,00 |
| 28.02.2024 | 25,41 | 25,51 | 25,05 | 25,11 | -1,18% | - |
| 27.02.2024 | 26,15 | 26,24 | 25,25 | 25,41 | -7,90% | - |
| 26.02.2024 | 27,34 | 27,69 | 27,15 | 27,59 | 1,03% | - |
| 23.02.2024 | 27,35 | 27,41 | 27,21 | 27,31 | -0,15% | 30,00 |
| 22.02.2024 | 27,22 | 27,44 | 27,18 | 27,35 | 0,33% | - |
| 21.02.2024 | 26,81 | 27,28 | 26,79 | 27,26 | 1,68% | - |
| 20.02.2024 | 26,69 | 26,82 | 26,56 | 26,81 | 0,45% | - |
| 19.02.2024 | 26,60 | 26,75 | 26,59 | 26,69 | 0,34% | - |
| 16.02.2024 | 26,58 | 26,73 | 26,47 | 26,60 | -0,04% | 25,00 |
| 15.02.2024 | 26,87 | 26,96 | 26,47 | 26,61 | -1,08% | - |
| 14.02.2024 | 26,58 | 26,90 | 26,57 | 26,90 | 1,20% | 475,00 |
| 13.02.2024 | 26,72 | 26,77 | 26,48 | 26,58 | -0,37% | - |
| 12.02.2024 | 26,76 | 26,79 | 26,49 | 26,68 | -0,30% | - |
| 09.02.2024 | 26,64 | 26,78 | 26,47 | 26,76 | 0,45% | - |
| 08.02.2024 | 26,88 | 26,98 | 26,56 | 26,64 | -0,89% | - |
| 07.02.2024 | 26,80 | 26,91 | 26,59 | 26,88 | 0,45% | - |
| 06.02.2024 | 26,60 | 26,82 | 26,43 | 26,76 | 0,72% | - |
| 05.02.2024 | 26,11 | 26,64 | 26,01 | 26,57 | 1,88% | - |
| 02.02.2024 | 26,18 | 26,28 | 25,94 | 26,08 | -0,84% | 600,00 |
| 01.02.2024 | 26,17 | 26,34 | 26,02 | 26,30 | 0,50% | - |
| 31.01.2024 | 26,21 | 26,44 | 26,11 | 26,17 | -0,15% | - |
| 30.01.2024 | 26,27 | 26,30 | 25,89 | 26,21 | -0,23% | - |
| 29.01.2024 | 25,94 | 26,27 | 25,94 | 26,27 | 1,04% | 300,00 |
| 26.01.2024 | 25,83 | 26,06 | 25,68 | 26,00 | 0,66% | - |
| 25.01.2024 | 25,53 | 25,84 | 25,53 | 25,83 | 1,06% | - |
| 24.01.2024 | 25,40 | 25,64 | 25,34 | 25,56 | 0,51% | - |
| 23.01.2024 | 25,21 | 25,43 | 25,21 | 25,43 | 0,87% | 260,00 |
| 22.01.2024 | 25,22 | 25,29 | 25,10 | 25,21 | 0,32% | 260,00 |
| 19.01.2024 | 25,14 | 25,22 | 24,91 | 25,13 | -0,16% | - |
| 18.01.2024 | 25,47 | 25,55 | 24,93 | 25,17 | -1,18% | - |
| 17.01.2024 | 25,74 | 25,75 | 25,37 | 25,47 | -1,20% | - |
| 16.01.2024 | 25,66 | 25,87 | 25,62 | 25,78 | -0,12% | - |
| 15.01.2024 | 25,70 | 25,91 | 25,65 | 25,81 | 0,58% | - |
| 12.01.2024 | 25,56 | 25,74 | 25,53 | 25,66 | 0,55% | - |
| 11.01.2024 | 25,56 | 25,77 | 25,40 | 25,52 | -0,16% | 57,00 |
| 10.01.2024 | 25,22 | 25,61 | 25,13 | 25,56 | 1,35% | - |
| 09.01.2024 | 25,21 | 25,28 | 25,04 | 25,22 | -0,08% | - |
| 08.01.2024 | 24,96 | 25,30 | 24,87 | 25,24 | 1,12% | - |
| 05.01.2024 | 25,02 | 25,02 | 24,78 | 24,96 | -0,24% | - |
| 04.01.2024 | 24,78 | 25,14 | 24,75 | 25,02 | 0,97% | - |
| 03.01.2024 | 24,79 | 25,09 | 24,75 | 24,78 | -0,16% | - |
| 02.01.2024 | 24,52 | 25,03 | 24,51 | 24,82 | 1,22% | - |
| 29.12.2023 | 24,20 | 24,56 | 24,20 | 24,52 | 1,32% | - |
| 28.12.2023 | 24,26 | 24,30 | 24,18 | 24,20 | 0,00% | - |
| 27.12.2023 | 24,15 | 24,27 | 24,03 | 24,20 | 0,67% | - |
| 22.12.2023 | 24,17 | 24,23 | 23,93 | 24,04 | -0,54% | - |
| 21.12.2023 | 23,82 | 24,28 | 23,82 | 24,17 | 1,47% | - |
| 20.12.2023 | 24,20 | 24,24 | 23,82 | 23,82 | -1,45% | - |
| 19.12.2023 | 24,08 | 24,21 | 23,95 | 24,17 | 0,37% | - |
| 18.12.2023 | 23,97 | 24,17 | 23,93 | 24,08 | 0,46% | - |
| 15.12.2023 | 24,27 | 24,59 | 23,95 | 23,97 | -0,91% | - |
| 14.12.2023 | 24,10 | 24,71 | 24,10 | 24,19 | 0,37% | - |
| 13.12.2023 | 23,50 | 24,13 | 23,39 | 24,10 | 2,42% | 1.000,00 |
| 12.12.2023 | 23,87 | 23,93 | 23,52 | 23,53 | -1,34% | - |
| 11.12.2023 | 24,13 | 24,16 | 23,81 | 23,85 | -1,04% | - |
| 08.12.2023 | 24,04 | 24,20 | 23,87 | 24,10 | 0,42% | - |
| 07.12.2023 | 24,03 | 24,13 | 23,89 | 24,00 | -0,29% | - |
| 06.12.2023 | 24,14 | 24,28 | 24,03 | 24,07 | -0,29% | - |
| 05.12.2023 | 23,91 | 24,17 | 23,80 | 24,14 | 1,09% | - |
| 04.12.2023 | 24,05 | 24,24 | 23,86 | 23,88 | -0,83% | 1.000,00 |