26,625€
1,08%
Echtzeit-Aktienkurs Compass Group PLC
Bid:
Ask:
Aktienkurse zur Compass Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 26,50 | 26,63 | 26,50 | 26,63 | 1,10% | 559,00 |
| 15.05.2024 | 26,45 | 26,45 | 26,34 | 26,34 | -2,77% | 191,00 |
| 14.05.2024 | 26,95 | 27,09 | 26,95 | 27,09 | -0,81% | 209,00 |
| 13.05.2024 | 27,31 | 27,31 | 27,31 | 27,31 | 1,07% | 110,00 |
| 10.05.2024 | 27,02 | 27,02 | 27,02 | 27,02 | 1,62% | - |
| 09.05.2024 | 26,87 | 26,87 | 26,59 | 26,59 | 0,72% | 511,00 |
| 06.05.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 30.04.2024 | 26,20 | 26,40 | 26,20 | 26,40 | 0,38% | 660,00 |
| 29.04.2024 | 26,30 | 26,30 | 26,30 | 26,30 | 0,80% | 159,00 |
| 23.04.2024 | 26,09 | 26,09 | 26,09 | 26,09 | 0,00% | - |
| 22.04.2024 | 26,04 | 26,09 | 26,04 | 26,09 | 1,20% | 180,00 |
| 19.04.2024 | 25,78 | 25,78 | 25,78 | 25,78 | 0,31% | - |
| 18.04.2024 | 25,51 | 25,70 | 25,51 | 25,70 | 0,39% | 410,00 |
| 15.04.2024 | 25,77 | 25,77 | 25,60 | 25,60 | -0,35% | 600,00 |
| 12.04.2024 | 25,69 | 25,69 | 25,69 | 25,69 | -1,68% | - |
| 10.04.2024 | 26,13 | 26,13 | 26,13 | 26,13 | 0,11% | - |
| 09.04.2024 | 25,98 | 26,10 | 25,98 | 26,10 | 0,08% | 670,00 |
| 05.04.2024 | 26,08 | 26,08 | 26,08 | 26,08 | -0,15% | - |
| 04.04.2024 | 26,23 | 26,23 | 26,12 | 26,12 | -1,14% | 576,00 |
| 03.04.2024 | 26,46 | 26,46 | 26,42 | 26,42 | -0,68% | 5,00 |
| 02.04.2024 | 27,06 | 27,06 | 26,60 | 26,60 | 0,76% | 284,00 |
| 26.03.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 5,60% | 50,00 |
| 20.03.2024 | 25,60 | 25,60 | 25,00 | 25,00 | -2,34% | 799,00 |
| 19.03.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | 220,00 |
| 18.03.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | - |
| 15.03.2024 | 25,60 | 26,00 | 25,60 | 26,00 | 0,78% | 2.000,00 |
| 14.03.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 2,38% | - |
| 11.03.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -2,33% | 40,00 |
| 08.03.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | 100,00 |
| 07.03.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 06.03.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | 125,00 |
| 05.03.2024 | 25,60 | 26,00 | 25,60 | 26,00 | 2,36% | 15,00 |
| 04.03.2024 | 25,80 | 25,80 | 25,40 | 25,40 | 0,00% | 206,00 |
| 01.03.2024 | 25,20 | 25,40 | 25,20 | 25,40 | -0,78% | 20,00 |
| 29.02.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | - |
| 28.02.2024 | 25,40 | 25,40 | 25,20 | 25,20 | -0,79% | 2.000,00 |
| 27.02.2024 | 25,60 | 25,60 | 25,40 | 25,40 | -0,78% | 250,00 |
| 26.02.2024 | 25,80 | 25,80 | 25,60 | 25,60 | -0,78% | 650,00 |
| 23.02.2024 | 25,40 | 25,80 | 25,40 | 25,80 | 0,78% | 300,00 |
| 22.02.2024 | 26,00 | 26,00 | 25,60 | 25,60 | -0,78% | 1.218,00 |
| 21.02.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 20.02.2024 | 26,00 | 26,20 | 25,80 | 26,00 | 0,78% | 1.208,00 |
| 15.02.2024 | 26,00 | 26,00 | 25,80 | 25,80 | -2,27% | 2.500,00 |
| 14.02.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | - |
| 13.02.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 12.02.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 09.02.2024 | 26,00 | 26,40 | 26,00 | 26,40 | 0,76% | 1.655,00 |
| 08.02.2024 | 25,80 | 26,20 | 25,80 | 26,20 | 3,15% | 795,00 |
| 07.02.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 06.02.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | 100,00 |
| 05.02.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 02.02.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 01.02.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
| 31.01.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 30.01.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 29.01.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 26.01.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 25.01.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 24.01.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | 200,00 |
| 23.01.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | 200,00 |
| 22.01.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | 350,00 |
| 19.01.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 18.01.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 17.01.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | - |
| 16.01.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | 220,00 |
| 15.01.2024 | 25,60 | 25,60 | 25,40 | 25,40 | 0,00% | 2.109,00 |
| 12.01.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 11.01.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 10.01.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 09.01.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | - |
| 08.01.2024 | 24,80 | 25,20 | 24,80 | 25,20 | 0,80% | 444,00 |
| 05.01.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 04.01.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 03.01.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 02.01.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | 130,00 |
| 28.12.2023 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 27.12.2023 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 22.12.2023 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | 132,00 |
| 21.12.2023 | 24,60 | 24,80 | 24,40 | 24,80 | 0,00% | 210,00 |
| 20.12.2023 | 24,40 | 24,80 | 24,40 | 24,80 | 1,64% | 650,00 |
| 19.12.2023 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 18.12.2023 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 15.12.2023 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 13.12.2023 | 24,80 | 24,80 | 24,20 | 24,20 | -0,82% | 137,00 |
| 12.12.2023 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 11.12.2023 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 08.12.2023 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | 31,00 |
| 07.12.2023 | 24,40 | 24,40 | 24,00 | 24,00 | -0,83% | 1.565,00 |
| 06.12.2023 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | 501,00 |
| 05.12.2023 | 24,00 | 24,40 | 24,00 | 24,40 | 1,67% | 608,00 |
| 04.12.2023 | 23,80 | 24,00 | 23,80 | 24,00 | 0,00% | 163,00 |
| 01.12.2023 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 29.11.2023 | 24,00 | 24,00 | 23,80 | 24,00 | 0,00% | 3.300,00 |
| 28.11.2023 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | 400,00 |
| 27.11.2023 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 24.11.2023 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | 200,00 |
| 23.11.2023 | 24,20 | 24,40 | 24,20 | 24,40 | 5,17% | 308,00 |
| 21.11.2023 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | 200,00 |
| 20.11.2023 | 23,00 | 23,00 | 23,00 | 23,00 | -4,96% | 90,00 |
| 17.11.2023 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |