Jetzt handeln
C.D.DIS.INT.LOG.HD.EO-,20
ISIN: ES0105027009 | WKN: A117Q0
28,5600 €
-0,8500 -2,89 %
05.12. 23:00
Status: closed
Geld
28,5200 €
Stück: 170
Brief
28,6000 €
Stück: 170
| Zeit | Kurs | Volumen | |
|---|---|---|---|
01.12. 14:10:39.571 | 29,42 € | 12 | |
11.11. 13:12:02.641 | 30,04 € | 620 | |
10.11. 15:26:26.643 | 29,66 € | 300 | |
10.11. 12:35:06.957 | 29,64 € | 100 | |
10.11. 12:28:02.528 | 29,64 € | 150 | |
07.11. 20:20:09.338 | 29,60 € | 450 | |
04.11. 19:00:22.974 | 28,78 € | 30 | |
29.10. 18:50:28.718 | 28,76 € | 1.000 | |
28.10. 13:50:29.102 | 29,10 € | 100 | |
27.10. 14:12:31.657 | 29,12 € | 100 | |
23.10. 12:38:51.499 | 29,06 € | 200 | |
17.10. 17:18:51.217 | 28,86 € | 400 | |
17.10. 12:40:01.366 | 28,66 € | 1 | |
16.10. 14:15:43.447 | 28,52 € | 72 | |
16.10. 13:19:44.864 | 28,54 € | 100 | |
15.10. 13:52:21.617 | 28,64 € | 300 | |
14.10. 20:27:55.246 | 28,88 € | 200 | |
14.10. 10:19:53.123 | 28,76 € | 600 | |
06.10. 19:31:20.905 | 29,06 € | 500 | |
22.09. 18:11:11.855 | 28,24 € | 500 | |
22.09. 14:33:30.032 | 28,34 € | 1 | |
22.09. 14:33:11.987 | 28,34 € | 1 | |
17.09. 15:23:48.977 | 28,34 € | 500 | |
16.09. 12:22:23.212 | 28,74 € | 1 | |
09.09. 12:14:06.247 | 28,92 € | 1.700 | |
05.09. 15:17:20.245 | 28,70 € | 300 | |
05.09. 13:48:13.357 | 28,64 € | 650 | |
03.09. 21:33:02.007 | 28,50 € | 100 | |
03.09. 19:27:45.045 | 28,52 € | 200 | |
28.08. 07:30:12.946 | 28,30 € | 70 | |
25.08. 12:49:22.754 | 28,92 € | 5 | |
25.08. 11:36:37.861 | 28,92 € | 18 | |
22.08. 19:48:00.054 | 29,10 € | 1.000 | |
22.08. 14:51:48.876 | 29,02 € | 100 | |
16.08. 11:33:30.993 | 29,00 € | 400 | |
13.08. 19:30:13.097 | 29,60 € | 1.360 | |
13.08. 19:24:58.132 | 29,38 € | 680 | |
12.08. 16:34:45.419 | 29,06 € | 35 | |
11.08. 19:38:45.298 | 29,00 € | 70 | |
11.08. 10:34:56.430 | 28,96 € | 900 | |
11.08. 07:52:13.526 | 28,96 € | 5 | |
11.08. 07:30:06.258 | 28,96 € | 5 | |
08.08. 16:28:07.350 | 28,88 € | 650 | |
08.08. 16:27:33.029 | 28,86 € | 1.200 | |
08.08. 15:51:12.341 | 28,78 € | 250 | |
07.08. 21:48:59.190 | 28,58 € | 100 | |
05.08. 11:40:35.439 | 28,18 € | 200 | |
04.08. 16:34:36.081 | 28,10 € | 400 | |
30.07. 12:19:04.901 | 27,64 € | 19 | |
22.07. 20:28:27.414 | 27,56 € | 1.460 | |
22.07. 11:48:15.711 | 27,42 € | 1.003 | |
22.07. 11:19:51.336 | 27,48 € | 2 | |
18.07. 12:59:25.561 | 26,94 € | 3 | |
17.07. 17:35:25.328 | 27,00 € | 350 | |
17.07. 09:50:19.465 | 27,10 € | 170 | |
17.07. 09:45:08.066 | 27,18 € | 200 | |
09.07. 18:51:00.653 | 27,94 € | 500 | |
01.07. 12:38:28.775 | 27,88 € | 300 | |
27.06. 17:13:28.256 | 27,76 € | 72 | |
23.06. 17:08:45.177 | 28,02 € | 285 | |
20.06. 20:39:39.276 | 27,86 € | 200 | |
16.06. 17:21:34.533 | 28,00 € | 50 | |
16.06. 12:54:12.674 | 28,10 € | 100 | |
13.06. 21:08:15.014 | 27,80 € | 200 | |
11.06. 20:15:26.528 | 28,14 € | 7 | |
11.06. 18:07:08.399 | 28,24 € | 8 | |
10.06. 21:17:46.465 | 28,50 € | 37 | |
10.06. 14:23:07.898 | 28,62 € | 200 | |
08.06. 18:03:52.327 | 28,58 € | 8 | |
03.06. 10:45:09.417 | 28,40 € | 150 | |
02.06. 08:15:26.331 | 28,30 € | 8 | |
27.05. 09:32:16.354 | 28,84 € | 367 | |
23.05. 15:46:48.355 | 28,60 € | 10 | |
21.05. 20:30:51.301 | 28,86 € | 100 | |
20.05. 19:36:48.071 | 29,12 € | 100 | |
20.05. 12:51:29.338 | 29,06 € | 10 | |
20.05. 09:39:59.030 | 29,10 € | 100 | |
15.05. 14:14:52.211 | 28,28 € | 145 | |
12.05. 12:10:31.351 | 28,20 € | 75 | |
09.05. 16:11:10.571 | 28,20 € | 100 | |
09.05. 10:58:22.139 | 28,68 € | 100 | |
09.05. 09:06:01.682 | 29,02 € | 65 | |
08.05. 14:57:33.750 | 30,84 € | 110 | |
07.05. 20:57:35.145 | 31,06 € | 100 | |
06.05. 11:57:57.630 | 30,70 € | 100 | |
02.05. 20:39:10.164 | 30,64 € | 170 | |
02.05. 20:22:13.746 | 30,60 € | 170 | |
30.04. 15:29:06.081 | 30,18 € | 53 | |
25.04. 13:54:55.437 | 29,88 € | 10 | |
25.04. 12:28:01.878 | 29,88 € | 1.000 | |
24.04. 10:46:29.977 | 29,70 € | 169 | |
23.04. 17:49:14.678 | 29,60 € | 10 | |
15.04. 15:01:45.427 | 29,34 € | 25 | |
11.04. 14:04:48.256 | 28,04 € | 900 | |
09.04. 09:22:21.342 | 27,22 € | 1.000 | |
07.04. 11:12:43.865 | 26,90 € | 10 | |
07.04. 09:20:21.166 | 26,70 € | 125 | |
04.04. 10:12:37.628 | 28,82 € | 100 | |
03.04. 11:19:35.691 | 29,40 € | 200 | |
01.04. 17:27:06.169 | 29,62 € | 200 | |
31.03. 15:37:15.148 | 29,52 € | 150 | |
31.03. 13:18:13.020 | 29,44 € | 800 | |
24.03. 13:26:21.946 | 28,48 € | 38 | |
21.03. 17:05:15.118 | 28,32 € | 60 | |
20.03. 12:46:52.570 | 28,30 € | 37 | |
20.03. 07:30:01.272 | 28,50 € | 45 | |
18.03. 13:33:27.894 | 28,06 € | 200 | |
14.03. 16:25:23.800 | 27,60 € | 62 | |
13.03. 18:04:05.360 | 27,76 € | 100 | |
13.03. 08:58:04.136 | 27,38 € | 10 | |
11.03. 21:48:50.339 | 27,60 € | 36 | |
11.03. 12:33:54.995 | 27,50 € | 1.000 | |
11.03. 12:05:21.193 | 27,54 € | 180 | |
10.03. 13:02:38.838 | 27,52 € | 900 | |
10.03. 10:45:47.763 | 27,70 € | 75 | |
10.03. 10:00:03.106 | 27,64 € | 200 | |
10.03. 07:55:42.979 | 27,88 € | 25 | |
07.03. 10:20:51.741 | 27,42 € | 23 | |
06.03. 10:13:51.257 | 27,28 € | 100 | |
05.03. 14:30:46.137 | 27,52 € | 150 | |
05.03. 08:55:59.865 | 27,76 € | 35 | |
26.02. 17:00:58.921 | 28,10 € | 200 | |
26.02. 16:25:49.963 | 28,08 € | 75 | |
26.02. 09:38:13.856 | 28,00 € | 40 | |
26.02. 08:23:25.702 | 28,56 € | 200 | |
24.02. 16:08:22.053 | 29,58 € | 6 | |
24.02. 14:40:28.554 | 29,68 € | 35 | |
21.02. 17:13:21.430 | 29,46 € | 35 | |
21.02. 15:05:21.695 | 29,64 € | 34 | |
19.02. 18:27:59.663 | 29,66 € | 170 | |
19.02. 17:56:01.906 | 29,72 € | 170 | |
19.02. 16:41:06.635 | 29,68 € | 15 | |
19.02. 12:43:16.872 | 29,70 € | 70 | |
18.02. 18:41:45.113 | 29,70 € | 30 | |
17.02. 14:55:13.991 | 29,60 € | 100 | |
17.02. 11:38:57.230 | 29,52 € | 300 | |
14.02. 12:41:59.896 | 29,14 € | 100 | |
13.02. 17:11:57.211 | 28,98 € | 140 | |
12.02. 12:57:28.137 | 28,96 € | 50 | |
12.02. 07:41:10.798 | 29,12 € | 172 | |
11.02. 17:44:09.518 | 29,12 € | 15 | |
10.02. 19:26:50.435 | 29,14 € | 20 | |
10.02. 13:44:21.480 | 29,20 € | 100 | |
10.02. 11:06:24.751 | 29,20 € | 75 | |
10.02. 09:56:12.696 | 29,08 € | 11 | |
10.02. 09:20:24.706 | 29,12 € | 25 | |
10.02. 07:46:04.620 | 28,74 € | 40 | |
31.01. 21:38:37.283 | 29,10 € | 40 | |
30.01. 15:35:35.672 | 29,20 € | 700 | |
27.01. 13:55:00.842 | 28,50 € | 700 | |
22.01. 15:00:46.778 | 29,98 € | 100 | |
08.01. 21:42:25.594 | 29,96 € | 167 | |
06.01. 21:04:35.012 | 29,52 € | 68 | |
30.12. 12:19:39.747 | 29,32 € | 98 | |
18.12. 09:34:50.447 | 28,28 € | 175 | |
17.12. 20:58:39.964 | 28,20 € | 370 | |
16.12. 14:48:57.947 | 28,88 € | 1.000 | |
21.11. 18:40:51.223 | 30,00 € | 2 | |
20.11. 15:09:42.593 | 29,70 € | 50 | |
08.11. 19:31:34.387 | 29,02 € | 800 | |
06.11. 20:30:21.439 | 28,82 € | 800 | |
04.11. 11:51:57.560 | 28,40 € | 750 | |
31.10. 15:31:14.444 | 27,94 € | 200 | |
30.10. 20:19:18.038 | 28,06 € | 800 | |
30.10. 15:05:36.015 | 28,08 € | 25 | |
29.10. 11:15:25.926 | 28,24 € | 36 | |
28.10. 19:29:36.068 | 28,18 € | 300 | |
21.10. 15:47:03.374 | 27,66 € | 100 | |
14.10. 16:24:40.019 | 27,04 € | 100 | |
04.10. 12:20:26.259 | 26,68 € | 33 | |
24.09. 16:07:31.277 | 27,20 € | 100 | |
18.09. 14:19:27.588 | 27,70 € | 36 | |
12.09. 15:17:56.485 | 28,00 € | 200 | |
12.09. 15:17:34.918 | 28,00 € | 100 | |
11.09. 13:23:31.953 | 27,84 € | 50 | |
05.09. 11:59:03.101 | 28,06 € | 50 | |
02.09. 13:32:42.283 | 27,72 € | 72 | |
28.08. 11:36:14.352 | 27,26 € | 150 | |
27.08. 12:53:51.086 | 26,94 € | 40 | |
26.08. 16:32:44.567 | 27,48 € | 50 | |
26.08. 10:52:39.381 | 27,50 € | 150 | |
26.08. 09:59:17.157 | 27,54 € | 440 | |
02.08. 15:19:59.951 | 27,24 € | 300 | |
23.07. 09:46:42.848 | 27,78 € | 700 | |
18.07. 18:11:25.297 | 27,74 € | 100 | |
18.07. 09:34:46.243 | 27,56 € | 600 | |
16.07. 10:58:52.706 | 27,38 € | 600 | |
10.07. 14:08:38.651 | 26,84 € | 200 | |
02.07. 20:49:55.178 | 26,52 € | 100 | |
24.06. 15:54:30.308 | 27,26 € | 50 | |
21.06. 11:59:34.816 | 26,78 € | 50 | |
24.05. 19:48:26.341 | 26,66 € | 500 | |
23.05. 18:17:37.958 | 26,52 € | 50 | |
21.05. 17:16:39.460 | 26,54 € | 50 | |
21.05. 12:44:02.057 | 26,76 € | 100 | |
21.05. 12:40:35.245 | 26,76 € | 100 | |
13.05. 20:50:19.463 | 26,66 € | 200 | |
08.05. 13:16:55.566 | 25,88 € | 50 | |
08.05. 10:35:11.403 | 26,08 € | 50 | |
07.05. 12:49:20.368 | 25,80 € | 50 | |
19.04. 16:07:17.603 | 25,16 € | 190 | |
18.04. 10:06:46.348 | 24,88 € | 40 | |
10.04. 11:50:32.212 | 25,22 € | 40 | |
27.03. 16:39:56.529 | 25,74 € | 62 | |
22.03. 15:58:19.693 | 25,38 € | 48 | |
29.02. 17:13:31.340 | 24,84 € | 50 | |
29.02. 14:47:22.123 | 24,88 € | 1.000 | |
23.02. 16:36:45.816 | 27,40 € | 30 | |
16.02. 15:50:25.627 | 26,66 € | 25 | |
14.02. 21:46:45.500 | 26,90 € | 475 | |
02.02. 16:57:56.143 | 26,14 € | 200 | |
02.02. 15:37:57.722 | 26,10 € | 400 | |
29.01. 11:55:06.303 | 26,22 € | 300 | |
23.01. 14:54:01.003 | 25,36 € | 140 | |
23.01. 12:26:40.070 | 25,36 € | 120 | |
22.01. 16:39:41.497 | 25,24 € | 100 | |
22.01. 15:02:46.861 | 25,20 € | 60 | |
22.01. 14:27:25.066 | 25,22 € | 100 | |
11.01. 10:59:21.913 | 25,64 € | 57 | |
13.12. 18:41:34.093 | 23,94 € | 1.000 | |
04.12. 09:06:45.720 | 24,10 € | 1.000 | |
15.09. 08:09:17.158 | 25,60 € | 40 | |
14.08. 19:34:38.169 | 25,06 € | 40 | |
03.08. 20:21:01.841 | 24,98 € | 41 | |
21.07. 12:19:49.803 | 24,78 € | 40 | |
19.07. 12:10:58.988 | 24,74 € | 2.000 | |
26.06. 14:28:00.584 | 24,00 € | 33 | |
22.06. 11:33:53.702 | 23,88 € | 130 | |
24.05. 12:05:04.329 | 23,54 € | 1.000 | |
11.05. 16:50:54.084 | 23,64 € | 50 | |
16.03. 10:55:06.146 | 22,10 € | 25 | |
07.03. 11:24:38.577 | 23,06 € | 64 | |
24.01. 07:40:04.025 | 23,90 € | 200 | |
04.01. 12:36:51.711 | 24,08 € | 25 | |
15.12. 17:17:56.455 | 23,46 € | 125 | |
07.12. 08:09:46.961 | 23,48 € | 106 | |
06.12. 18:12:10.232 | 23,42 € | 100 | |
24.11. 17:41:41.293 | 22,18 € | 200 | |
23.11. 11:44:50.892 | 22,42 € | 160 | |
18.11. 17:15:49.645 | 21,78 € | 125 | |
17.11. 15:10:00.513 | 21,56 € | 750 | |
11.11. 09:05:14.110 | 21,28 € | 58 | |
10.11. 17:12:08.146 | 21,70 € | 50 | |
04.11. 09:08:32.491 | 20,44 € | 50 | |
31.08. 20:06:59.593 | 19,17 € | 148 | |
30.08. 12:46:20.133 | 19,86 € | 100 | |
18.08. 14:49:40.367 | 20,64 € | 128 | |
08.08. 14:06:08.101 | 20,20 € | 50 | |
03.08. 09:32:54.900 | 19,99 € | 100 | |
19.07. 11:37:31.405 | 18,95 € | 58 | |
23.06. 10:08:20.993 | 18,03 € | 30 | |
14.06. 14:16:06.660 | 17,59 € | 56 | |
23.05. 10:12:21.352 | 18,03 € | 80 | |
02.05. 16:13:11.459 | 17,52 € | 600 | |
02.05. 08:02:28.110 | 17,28 € | 50 | |
04.04. 22:14:44.674 | 16,65 € | 600 | |
23.03. 07:58:59.046 | 17,01 € | 6 | |
08.03. 12:06:48.908 | 15,03 € | 100 | |
24.02. 14:41:35.188 | 16,27 € | 250 | |
21.02. 15:58:12.057 | 18,36 € | 163 | |
02.02. 10:10:08.296 | 18,28 € | 90 | |
01.02. 12:01:21.136 | 18,08 € | 250 | |
24.01. 16:51:31.657 | 17,61 € | 250 | |
24.01. 12:46:47.420 | 17,64 € | 150 | |
19.01. 11:24:25.437 | 17,99 € | 600 | |
17.01. 17:31:21.672 | 18,21 € | 150 | |
17.01. 15:56:15.060 | 18,16 € | 500 | |
07.01. 17:40:41.591 | 17,77 € | 100 | |
03.01. 10:38:28.068 | 17,67 € | 17 | |
21.12. 15:28:34.187 | 16,50 € | 90 | |
29.11. 19:50:54.433 | 16,88 € | 19 | |
26.11. 18:52:50.490 | 16,69 € | 50 | |
24.11. 14:43:09.548 | 16,97 € | 60 | |
05.11. 16:05:34.568 | 18,46 € | 82 | |
05.11. 12:16:39.672 | 18,19 € | 82 | |
15.10. 16:40:32.559 | 18,86 € | 250 | |
24.09. 14:20:17.839 | 18,40 € | 100 | |
27.07. 09:28:14.176 | 17,83 € | 240 | |
20.07. 11:20:05.125 | 17,08 € | 250 | |
16.07. 17:00:59.280 | 17,11 € | 1.120 | |
30.06. 11:31:13.515 | 17,26 € | 100 | |
10.06. 09:24:38.165 | 18,15 € | 280 | |
25.05. 17:29:02.716 | 18,40 € | 1.120 | |
12.05. 12:51:52.149 | 18,40 € | 30 | |
16.03. 08:12:59.809 | 16,10 € | 120 | |
03.03. 10:32:47.972 | 16,76 € | 120 | |
02.03. 15:21:47.671 | 16,64 € | 149 | |
11.02. 16:23:46.356 | 16,02 € | 150 | |
10.02. 10:15:59.479 | 16,42 € | 200 | |
09.02. 10:38:58.363 | 15,90 € | 150 | |
09.02. 10:30:11.288 | 15,94 € | 50 | |
28.12. 17:43:23.974 | 16,48 € | 25 | |
10.12. 18:15:33.675 | 15,62 € | 17 | |
15.09. 18:07:31.712 | 15,32 € | 3 | |
26.08. 13:40:49.117 | 15,26 € | 200 | |
19.08. 15:18:02.709 | 15,16 € | 35 | |
23.07. 16:22:01.767 | 16,32 € | 12 | |
17.07. 09:45:48.444 | 15,80 € | 65 | |
13.07. 15:03:46.897 | 15,90 € | 12 | |
13.07. 11:05:57.151 | 16,00 € | 2 | |
24.02. 15:11:25.499 | 19,78 € | 250 | |
09.01. 11:53:15.167 | 20,60 € | 7 | |
20.09. 15:22:08.444 | 18,33 € | 2.724 | |
27.05. 08:01:20.864 | 20,99 € | 180 | |
01.03. 11:01:07.450 | 21,92 € | 12 | |
15.11. 16:49:28.614 | 20,71 € | 2 | |
30.07. 11:17:09.414 | 21,53 € | 2 | |
27.07. 10:44:13.632 | 21,61 € | 7 | |
12.06. 14:29:39.891 | 21,65 € | 300 | |
01.06. 09:02:45.149 | 21,28 € | 300 | |
12.09. 14:26:41.080 | 19,389 € | 260 | |
07.09. 09:08:47.327 | 19,284 € | 200 | |
18.08. 09:11:27.741 | 21,343 € | 100 | |
10.08. 15:36:00.810 | 21,792 € | 100 | |
07.04. 12:06:22.352 | 21,723 € | 6 | |
04.04. 15:53:38.221 | 21,767 € | 9 | |
13.02. 11:24:54.075 | 21,561 € | 100 | |
28.11. 09:12:29.798 | 20,061 € | 100 |
| Zeit | Stück | Geld | Brief | Stück |
|---|---|---|---|---|
14:10:34.587 | 12 | 29,40 € | 29,42 € | 12 |
14:10:12.982 | 12 | 29,40 € | 29,42 € | 12 |
14:09:45.792 | 10 | 29,40 € | 29,42 € | 10 |
17:10:05.247 | 500 | 29,34 € | 29,36 € | 500 |
12:41:12.704 | 150 | 29,42 € | 29,44 € | 150 |
13:12:02.630 | 620 | 30,04 € | 30,06 € | 620 |
15:26:24.760 | 300 | 29,64 € | 29,66 € | 300 |
12:35:04.896 | 100 | 29,62 € | 29,64 € | 100 |
12:28:00.398 | 150 | 29,62 € | 29,64 € | 150 |
08:42:46.944 | 75 | 29,48 € | 29,66 € | 75 |
Stammdaten
WKN | A117Q0 |
ISIN | ES0105027009 |
Branche | |
Herkunft | |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 6,13 % |
Abstand 52W Hoch | 6,13 % |
Abstand 52W Tief | 12,17 % |
Vola 30 Tage | 6,69 % |
Vola 250 Tage | 19,38 % |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - |
Dividendenausschüttung in Mio. | - |
Performance
1 Woche | 29,500 | -0,305 | |
1 Monat | 28,810 | +2,083 | |
6 Monate | 28,470 | +3,302 | |
Lfd. Jahr | 29,340 | +0,239 | |
1 Jahr | 30,130 | -2,390 | |
3 Jahre | 23,300 | +26,223 | |
5 Jahre | 15,710 | +87,206 |
Aktuelle Nachrichten
23.01.2025 08:41
EXANE BNP stuft LOGISTA auf Neutral ab.
Letzte Wikifolio-Trades
| Order | Anzahl | wikifolio | Perf.% 1J |
|---|---|---|---|
Verkauf | 176 | - | |
Kauf | 176 | - | |
Verkauf | 221 | - | |
Verkauf | 13 | - | |
Kauf | 397 | - |