Echtzeit-Aktienkurs Comp X International
Bid:
Ask:
Aktienkurse zur Comp X International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 30,20 | 32,99 | 30,20 | 32,66 | 8,15% | 5.455,00 |
| 02.05.2024 | 31,37 | 31,85 | 30,20 | 30,20 | -3,88% | 5.563,00 |
| 01.05.2024 | 31,99 | 32,00 | 30,76 | 31,42 | -0,22% | 9.459,00 |
| 30.04.2024 | 33,62 | 33,62 | 31,49 | 31,49 | -6,78% | 12.508,00 |
| 29.04.2024 | 33,87 | 34,40 | 32,62 | 33,78 | -1,43% | 24.448,00 |
| 26.04.2024 | 32,43 | 34,92 | 32,43 | 34,27 | 5,74% | 33.806,00 |
| 25.04.2024 | 32,49 | 33,36 | 32,06 | 32,41 | 0,43% | 11.545,00 |
| 24.04.2024 | 31,86 | 32,82 | 31,86 | 32,27 | 1,29% | 4.969,00 |
| 23.04.2024 | 31,49 | 32,99 | 31,49 | 31,86 | 1,05% | 8.808,00 |
| 22.04.2024 | 33,00 | 33,00 | 31,44 | 31,53 | 0,54% | 7.462,00 |
| 19.04.2024 | 31,01 | 31,36 | 30,80 | 31,36 | -1,13% | 3.596,00 |
| 18.04.2024 | 31,31 | 31,72 | 31,28 | 31,72 | 1,44% | 6.272,00 |
| 17.04.2024 | 31,10 | 32,43 | 30,65 | 31,27 | 1,43% | 27.626,00 |
| 16.04.2024 | 31,93 | 33,01 | 30,58 | 30,83 | -2,22% | 32.676,00 |
| 15.04.2024 | 33,00 | 33,61 | 31,53 | 31,53 | -4,74% | 31.818,00 |
| 12.04.2024 | 33,37 | 34,00 | 33,08 | 33,10 | -0,63% | 14.214,00 |
| 11.04.2024 | 35,17 | 35,60 | 33,31 | 33,31 | -5,29% | 15.815,00 |
| 10.04.2024 | 34,98 | 35,17 | 33,45 | 35,17 | 2,69% | 15.894,00 |
| 09.04.2024 | 35,68 | 36,51 | 34,25 | 34,25 | -4,86% | 14.357,00 |
| 08.04.2024 | 34,44 | 37,17 | 34,44 | 36,00 | 4,99% | 24.903,00 |
| 05.04.2024 | 34,65 | 35,20 | 33,10 | 34,29 | -2,03% | 20.145,00 |
| 04.04.2024 | 33,14 | 35,15 | 32,90 | 35,00 | 5,61% | 15.451,00 |
| 03.04.2024 | 31,51 | 33,14 | 31,51 | 33,14 | 6,32% | 15.071,00 |
| 02.04.2024 | 31,60 | 33,90 | 30,92 | 31,17 | -3,44% | 12.367,00 |
| 01.04.2024 | 33,30 | 34,00 | 30,93 | 32,28 | -5,89% | 33.144,00 |
| 28.03.2024 | 34,49 | 35,73 | 33,55 | 34,30 | -0,17% | 7.973,00 |
| 27.03.2024 | 35,28 | 35,90 | 34,30 | 34,36 | -0,41% | 8.485,00 |
| 26.03.2024 | 36,50 | 37,91 | 34,50 | 34,50 | -3,66% | 5.711,00 |
| 25.03.2024 | 35,55 | 36,05 | 35,11 | 35,81 | 0,93% | 10.020,00 |
| 22.03.2024 | 36,30 | 38,03 | 35,48 | 35,48 | -6,39% | 10.557,00 |
| 21.03.2024 | 36,99 | 39,91 | 35,49 | 37,90 | 5,28% | 22.443,00 |
| 20.03.2024 | 35,05 | 36,00 | 34,29 | 36,00 | 2,16% | 7.168,00 |
| 19.03.2024 | 32,21 | 35,55 | 32,00 | 35,24 | 10,68% | 17.469,00 |
| 18.03.2024 | 30,94 | 33,65 | 30,94 | 31,84 | 6,38% | 29.400,00 |
| 15.03.2024 | 30,45 | 34,29 | 29,93 | 29,93 | -1,87% | 41.481,00 |
| 14.03.2024 | 32,40 | 33,57 | 30,50 | 30,50 | -4,98% | 11.620,00 |
| 13.03.2024 | 34,12 | 34,12 | 30,87 | 32,10 | -1,02% | 8.563,00 |
| 12.03.2024 | 35,52 | 35,86 | 32,43 | 32,43 | -8,67% | 12.808,00 |
| 11.03.2024 | 29,58 | 38,25 | 29,55 | 35,51 | 20,99% | 55.559,00 |
| 08.03.2024 | 29,73 | 30,25 | 29,08 | 29,35 | -2,98% | 6.624,00 |
| 07.03.2024 | 30,41 | 30,94 | 29,84 | 30,25 | -0,49% | 7.320,00 |
| 06.03.2024 | 29,90 | 31,00 | 29,01 | 30,40 | 1,67% | 25.355,00 |
| 05.03.2024 | 29,15 | 29,90 | 27,76 | 29,90 | 7,67% | 26.370,00 |
| 04.03.2024 | 24,45 | 28,07 | 24,32 | 27,77 | 19,18% | 28.132,00 |
| 01.03.2024 | 23,65 | 24,88 | 23,30 | 23,30 | -0,04% | 14.705,00 |
| 29.02.2024 | 23,26 | 24,00 | 23,01 | 23,31 | 3,37% | 6.638,00 |
| 28.02.2024 | 22,85 | 22,85 | 22,53 | 22,55 | -0,04% | 4.075,00 |
| 27.02.2024 | 22,79 | 23,30 | 22,46 | 22,56 | 0,71% | 6.053,00 |
| 26.02.2024 | 23,27 | 23,53 | 22,11 | 22,40 | -4,36% | 4.894,00 |
| 23.02.2024 | 22,10 | 23,42 | 22,07 | 23,42 | 5,31% | 12.170,00 |
| 22.02.2024 | 21,96 | 22,88 | 21,53 | 22,24 | 2,96% | 11.603,00 |
| 21.02.2024 | 22,63 | 22,63 | 21,16 | 21,60 | -3,61% | 11.747,00 |
| 20.02.2024 | 24,18 | 24,31 | 22,41 | 22,41 | -7,36% | 19.693,00 |
| 16.02.2024 | 25,90 | 26,27 | 24,19 | 24,19 | -7,18% | 13.106,00 |
| 15.02.2024 | 24,10 | 26,39 | 24,10 | 26,06 | 8,18% | 8.193,00 |
| 14.02.2024 | 24,05 | 24,09 | 23,50 | 24,09 | 4,29% | 3.287,00 |
| 13.02.2024 | 24,71 | 24,71 | 23,10 | 23,10 | -5,37% | 5.001,00 |
| 12.02.2024 | 25,04 | 25,04 | 24,41 | 24,41 | 0,21% | 3.817,00 |
| 09.02.2024 | 23,48 | 24,72 | 23,48 | 24,36 | 3,75% | 2.946,00 |
| 08.02.2024 | 23,43 | 23,50 | 23,43 | 23,48 | -0,17% | 2.937,00 |
| 07.02.2024 | 23,54 | 24,12 | 23,44 | 23,52 | -1,13% | 2.893,00 |
| 06.02.2024 | 24,40 | 24,51 | 23,32 | 23,79 | -2,90% | 4.924,00 |
| 05.02.2024 | 23,36 | 24,50 | 23,05 | 24,50 | -0,04% | 7.062,00 |
| 02.02.2024 | 24,36 | 25,32 | 24,01 | 24,51 | -1,92% | 3.455,00 |
| 01.02.2024 | 24,17 | 24,99 | 23,21 | 24,99 | 3,61% | 7.953,00 |
| 31.01.2024 | 24,82 | 25,05 | 24,12 | 24,12 | -0,21% | 4.759,00 |
| 30.01.2024 | 23,99 | 25,29 | 23,00 | 24,17 | -1,95% | 31.493,00 |
| 29.01.2024 | 22,71 | 24,65 | 22,44 | 24,65 | 9,26% | 12.431,00 |
| 26.01.2024 | 22,95 | 22,95 | 21,91 | 22,56 | -1,36% | 4.291,00 |
| 25.01.2024 | 21,91 | 22,90 | 21,81 | 22,87 | 3,81% | 16.693,00 |
| 24.01.2024 | 21,90 | 22,05 | 21,80 | 22,03 | 1,06% | 8.485,00 |
| 23.01.2024 | 23,35 | 23,35 | 21,80 | 21,80 | -2,94% | 5.713,00 |
| 22.01.2024 | 22,16 | 23,29 | 21,79 | 22,46 | 0,90% | 7.437,00 |
| 19.01.2024 | 22,75 | 22,78 | 20,62 | 22,26 | -2,58% | 18.512,00 |
| 18.01.2024 | 23,11 | 23,41 | 22,85 | 22,85 | -2,02% | 9.601,00 |
| 17.01.2024 | 24,90 | 25,93 | 23,25 | 23,32 | -11,43% | 28.298,00 |
| 16.01.2024 | 29,75 | 30,65 | 24,33 | 26,33 | -11,05% | 33.077,00 |
| 12.01.2024 | 23,87 | 30,50 | 23,87 | 29,60 | 27,31% | 88.049,00 |
| 11.01.2024 | 24,05 | 24,05 | 23,04 | 23,25 | -0,77% | 6.244,00 |
| 10.01.2024 | 23,50 | 23,88 | 23,20 | 23,43 | -2,13% | 5.098,00 |
| 09.01.2024 | 24,88 | 24,88 | 23,78 | 23,94 | -1,32% | 13.870,00 |
| 08.01.2024 | 24,29 | 24,71 | 23,19 | 24,26 | 1,68% | 13.575,00 |
| 05.01.2024 | 24,70 | 25,06 | 23,86 | 23,86 | -3,05% | 6.113,00 |
| 04.01.2024 | 24,78 | 25,25 | 24,24 | 24,61 | -0,32% | 13.266,00 |
| 03.01.2024 | 25,90 | 25,90 | 24,48 | 24,69 | -5,04% | 8.935,00 |
| 02.01.2024 | 25,34 | 26,00 | 25,28 | 26,00 | 2,85% | 12.660,00 |
| 29.12.2023 | 25,73 | 25,73 | 24,48 | 25,28 | -1,52% | 8.363,00 |
| 28.12.2023 | 24,85 | 25,67 | 24,75 | 25,67 | 2,72% | 6.776,00 |
| 27.12.2023 | 24,17 | 25,00 | 24,04 | 24,99 | 0,16% | 4.370,00 |
| 26.12.2023 | 23,76 | 25,00 | 23,75 | 24,95 | 1,88% | 5.468,00 |
| 22.12.2023 | 24,91 | 24,91 | 24,11 | 24,49 | 0,53% | 5.259,00 |
| 21.12.2023 | 23,54 | 24,37 | 23,39 | 24,36 | 1,92% | 6.564,00 |
| 20.12.2023 | 22,79 | 23,90 | 22,79 | 23,90 | 6,46% | 8.299,00 |
| 19.12.2023 | 21,86 | 22,97 | 21,86 | 22,45 | 4,56% | 7.863,00 |
| 18.12.2023 | 21,15 | 22,15 | 20,95 | 21,47 | 4,78% | 6.127,00 |
| 15.12.2023 | 21,83 | 22,07 | 20,49 | 20,49 | -6,91% | 25.368,00 |
| 14.12.2023 | 20,98 | 22,01 | 20,78 | 22,01 | 7,05% | 9.293,00 |
| 13.12.2023 | 22,50 | 23,02 | 20,48 | 20,56 | -10,61% | 61.286,00 |
| 12.12.2023 | 23,09 | 23,38 | 23,00 | 23,00 | -1,03% | 6.148,00 |
| 11.12.2023 | 23,20 | 23,68 | 23,20 | 23,24 | 0,91% | 5.122,00 |