Compania De Distribucion Integral Logista Holdings S.A.U.
[WKN: A117Q0 | ISIN: ES0105027009]
Aktienkurse
24,950€
3,61%
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 |
|---|---|---|---|---|---|---|
| 19.04.2024 | 24,94 | 25,05 | 24,62 | 24,94 | -0,08% | - |
| 18.04.2024 | 24,48 | 25,18 | 24,46 | 24,96 | 1,05% | - |
| 17.04.2024 | 24,81 | 24,96 | 24,49 | 24,70 | 0,00% | - |
| 16.04.2024 | 24,99 | 24,99 | 24,54 | 24,70 | -1,36% | - |
| 15.04.2024 | 25,15 | 25,26 | 24,69 | 25,04 | -0,04% | - |
| 12.04.2024 | 24,84 | 25,36 | 24,83 | 25,05 | -0,60% | - |
| 11.04.2024 | 24,81 | 25,22 | 24,80 | 25,20 | 0,00% | - |
| 10.04.2024 | 24,87 | 25,36 | 24,84 | 25,20 | 0,64% | - |
| 09.04.2024 | 25,62 | 25,64 | 24,98 | 25,04 | -2,03% | - |
| 08.04.2024 | 25,31 | 25,70 | 25,20 | 25,56 | 0,39% | - |
| 05.04.2024 | 25,89 | 25,89 | 25,28 | 25,46 | -1,58% | - |
| 04.04.2024 | 25,66 | 26,23 | 25,65 | 25,87 | -0,08% | - |
| 03.04.2024 | 25,78 | 26,04 | 25,46 | 25,89 | 0,54% | - |
| 02.04.2024 | 26,01 | 26,14 | 25,60 | 25,75 | -0,66% | - |
| 28.03.2024 | 25,47 | 26,00 | 25,42 | 25,92 | 0,82% | - |
| 27.03.2024 | 25,26 | 25,86 | 25,26 | 25,71 | 0,82% | - |
| 26.03.2024 | 24,98 | 25,56 | 24,96 | 25,50 | 0,99% | - |
| 25.03.2024 | 25,00 | 25,53 | 24,97 | 25,25 | 0,04% | - |
| 22.03.2024 | 25,41 | 25,52 | 25,14 | 25,24 | -0,79% | - |
| 21.03.2024 | 24,74 | 25,54 | 24,74 | 25,44 | 0,28% | - |
| 20.03.2024 | 25,44 | 25,54 | 25,16 | 25,37 | -0,31% | - |
| 19.03.2024 | 25,32 | 25,52 | 24,94 | 25,45 | 0,83% | - |
| 18.03.2024 | 24,95 | 25,42 | 24,93 | 25,24 | 0,24% | - |
| 15.03.2024 | 25,20 | 25,34 | 24,82 | 25,18 | 0,24% | - |
| 14.03.2024 | 24,75 | 25,22 | 24,74 | 25,12 | 0,16% | - |
| 13.03.2024 | 25,11 | 25,20 | 24,79 | 25,08 | -0,16% | - |
| 12.03.2024 | 24,69 | 25,18 | 24,68 | 25,12 | 0,56% | - |
| 11.03.2024 | 24,42 | 25,02 | 24,32 | 24,98 | 1,54% | - |
| 08.03.2024 | 24,93 | 24,93 | 24,48 | 24,60 | -1,32% | - |
| 07.03.2024 | 24,76 | 25,04 | 24,47 | 24,93 | 0,48% | - |
| 06.03.2024 | 24,66 | 24,84 | 24,32 | 24,81 | 0,81% | - |
| 05.03.2024 | 24,85 | 24,87 | 24,44 | 24,61 | -1,20% | - |
| 04.03.2024 | 24,82 | 25,10 | 24,40 | 24,91 | 1,14% | - |
| 01.03.2024 | 24,62 | 24,93 | 24,49 | 24,63 | -0,73% | - |
| 29.02.2024 | 25,23 | 25,24 | 24,68 | 24,81 | -1,59% | - |
| 28.02.2024 | 25,49 | 25,57 | 25,06 | 25,21 | -1,10% | - |
| 27.02.2024 | 27,29 | 27,29 | 25,13 | 25,49 | -7,14% | - |
| 26.02.2024 | 27,36 | 27,76 | 27,08 | 27,45 | 0,44% | - |
| 23.02.2024 | 26,95 | 27,48 | 26,94 | 27,33 | 0,66% | - |
| 22.02.2024 | 26,94 | 27,44 | 26,93 | 27,15 | 0,22% | - |
| 21.02.2024 | 26,82 | 27,22 | 26,51 | 27,09 | 1,08% | - |
| 20.02.2024 | 26,77 | 26,89 | 26,48 | 26,80 | 0,45% | - |
| 19.02.2024 | 26,73 | 26,81 | 26,44 | 26,68 | -0,07% | - |
| 16.02.2024 | 26,25 | 26,80 | 26,25 | 26,70 | 0,91% | - |
| 15.02.2024 | 26,53 | 26,92 | 26,40 | 26,46 | -1,01% | - |
| 14.02.2024 | 26,70 | 26,84 | 26,40 | 26,73 | 0,26% | - |
| 13.02.2024 | 26,78 | 26,82 | 26,44 | 26,66 | -0,15% | - |
| 12.02.2024 | 26,36 | 26,82 | 26,36 | 26,70 | 0,34% | - |
| 09.02.2024 | 26,61 | 26,82 | 26,40 | 26,61 | -0,04% | - |
| 08.02.2024 | 26,52 | 27,06 | 26,50 | 26,62 | -0,49% | - |
| 07.02.2024 | 26,40 | 27,00 | 26,38 | 26,75 | 3,52% | - |
| 06.02.2024 | 26,22 | 26,80 | 25,84 | 25,84 | 1,89% | - |
| 05.02.2024 | 25,80 | 26,71 | 25,36 | 25,36 | -2,35% | - |
| 02.02.2024 | 25,83 | 26,35 | 25,83 | 25,97 | -0,35% | - |
| 01.02.2024 | 26,24 | 26,41 | 25,90 | 26,06 | -0,46% | - |
| 31.01.2024 | 26,24 | 26,50 | 25,87 | 26,18 | 0,00% | - |
| 30.01.2024 | 25,85 | 26,30 | 25,82 | 26,18 | 0,38% | - |
| 29.01.2024 | 26,07 | 26,33 | 25,78 | 26,08 | 0,31% | - |
| 26.01.2024 | 25,40 | 26,14 | 25,40 | 26,00 | 1,21% | - |
| 25.01.2024 | 25,64 | 25,84 | 25,34 | 25,69 | 0,27% | - |
| 24.01.2024 | 25,15 | 25,68 | 25,14 | 25,62 | 1,39% | - |
| 23.01.2024 | 25,27 | 25,46 | 24,96 | 25,27 | -0,08% | - |
| 22.01.2024 | 24,74 | 25,34 | 24,74 | 25,29 | 1,36% | - |
| 19.01.2024 | 24,80 | 25,24 | 24,79 | 24,95 | -0,72% | - |
| 18.01.2024 | 25,16 | 25,49 | 24,86 | 25,13 | -1,61% | - |
| 17.01.2024 | 25,75 | 25,80 | 25,31 | 25,54 | -1,28% | - |
| 16.01.2024 | 25,85 | 25,93 | 25,56 | 25,87 | 0,23% | - |
| 15.01.2024 | 25,36 | 25,98 | 25,32 | 25,81 | 0,90% | - |
| 12.01.2024 | 25,26 | 25,76 | 25,20 | 25,58 | 0,47% | - |
| 11.01.2024 | 25,30 | 25,72 | 25,30 | 25,46 | 0,00% | - |
| 10.01.2024 | 25,28 | 25,60 | 25,00 | 25,46 | 0,87% | - |
| 09.01.2024 | 24,88 | 25,34 | 24,87 | 25,24 | 0,40% | - |
| 08.01.2024 | 24,73 | 25,26 | 24,72 | 25,14 | 0,64% | - |
| 05.01.2024 | 25,11 | 25,11 | 24,70 | 24,98 | -0,20% | - |
| 04.01.2024 | 24,49 | 25,17 | 24,49 | 25,03 | 1,30% | - |
| 03.01.2024 | 24,94 | 25,16 | 24,65 | 24,71 | -0,88% | - |
| 02.01.2024 | 24,52 | 25,09 | 24,28 | 24,93 | 1,63% | - |
| 29.12.2023 | 23,93 | 24,62 | 23,93 | 24,53 | 0,82% | - |
| 28.12.2023 | 23,95 | 24,34 | 23,93 | 24,33 | 0,37% | - |
| 27.12.2023 | 23,75 | 24,34 | 23,72 | 24,24 | 1,17% | - |
| 22.12.2023 | 24,22 | 24,30 | 23,86 | 23,96 | -0,54% | - |
| 21.12.2023 | 24,06 | 24,35 | 23,80 | 24,09 | 0,33% | - |
| 20.12.2023 | 23,86 | 24,30 | 23,85 | 24,01 | -0,33% | - |
| 19.12.2023 | 23,73 | 24,24 | 23,73 | 24,09 | 0,71% | - |
| 18.12.2023 | 24,11 | 24,24 | 23,88 | 23,92 | -0,75% | - |
| 15.12.2023 | 23,52 | 24,42 | 23,52 | 24,10 | -0,37% | - |
| 14.12.2023 | 23,77 | 24,78 | 23,74 | 24,19 | 1,00% | - |
| 13.12.2023 | 23,57 | 24,03 | 23,39 | 23,95 | 1,40% | - |
| 12.12.2023 | 23,91 | 24,00 | 23,52 | 23,62 | -1,09% | - |
| 11.12.2023 | 24,21 | 24,24 | 23,74 | 23,88 | -1,08% | - |
| 08.12.2023 | 23,73 | 24,27 | 23,71 | 24,14 | 0,67% | - |
| 07.12.2023 | 24,16 | 24,20 | 23,82 | 23,98 | -0,87% | - |
| 06.12.2023 | 23,87 | 24,36 | 23,86 | 24,19 | 0,12% | - |
| 05.12.2023 | 23,98 | 24,25 | 23,70 | 24,16 | 0,92% | - |
| 04.12.2023 | 24,16 | 24,31 | 23,82 | 23,94 | -0,50% | - |
| 01.12.2023 | 23,53 | 24,15 | 23,53 | 24,06 | 0,92% | - |
| 30.11.2023 | 23,87 | 24,04 | 23,56 | 23,84 | -0,04% | - |
| 29.11.2023 | 23,69 | 23,95 | 23,48 | 23,85 | 0,34% | 190,00 |
| 28.11.2023 | 23,65 | 23,88 | 23,34 | 23,77 | 0,59% | - |
| 27.11.2023 | 23,77 | 24,02 | 23,56 | 23,63 | -0,71% | - |