28,430€
-1,97%
Echtzeit-Aktienkurs CompuGroup Medical SE & Co.KGaA
Bid:
Ask:
Aktienkurse zur CompuGroup Medical SE & Co.KGaA Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 28,95 | 28,96 | 28,36 | 28,52 | -1,59% | - |
27.03.2024 | 28,12 | 29,22 | 28,12 | 28,98 | 2,91% | 1.180,00 |
26.03.2024 | 27,58 | 28,43 | 27,36 | 28,16 | 1,81% | 1.303,00 |
25.03.2024 | 26,93 | 27,70 | 26,82 | 27,66 | 2,60% | - |
22.03.2024 | 27,09 | 27,17 | 26,76 | 26,96 | -0,52% | 70,00 |
21.03.2024 | 27,06 | 27,18 | 26,76 | 27,10 | 1,19% | 120,00 |
20.03.2024 | 26,95 | 27,02 | 26,54 | 26,78 | -0,89% | 50,00 |
19.03.2024 | 27,34 | 27,41 | 26,48 | 27,02 | -1,60% | 1.490,00 |
18.03.2024 | 27,62 | 27,86 | 27,39 | 27,46 | -0,51% | 100,00 |
15.03.2024 | 27,84 | 28,08 | 27,52 | 27,60 | -0,58% | 156,00 |
14.03.2024 | 28,27 | 28,32 | 27,57 | 27,76 | -1,56% | 500,00 |
13.03.2024 | 28,87 | 28,91 | 28,10 | 28,20 | -2,35% | - |
12.03.2024 | 28,91 | 28,98 | 28,46 | 28,88 | -0,41% | 527,00 |
11.03.2024 | 29,11 | 29,49 | 28,47 | 29,00 | -0,68% | - |
08.03.2024 | 29,39 | 29,61 | 28,85 | 29,20 | -0,54% | 70,00 |
07.03.2024 | 28,34 | 29,44 | 27,99 | 29,36 | 3,42% | 228,00 |
06.03.2024 | 28,34 | 28,56 | 28,14 | 28,39 | 0,21% | 102,00 |
05.03.2024 | 28,57 | 28,76 | 28,11 | 28,33 | -1,80% | - |
04.03.2024 | 29,14 | 29,25 | 28,45 | 28,85 | -0,48% | 239,00 |
01.03.2024 | 29,38 | 29,46 | 28,91 | 28,99 | -1,06% | - |
29.02.2024 | 28,80 | 29,38 | 28,76 | 29,30 | 1,52% | 504,00 |
28.02.2024 | 29,71 | 29,74 | 28,68 | 28,86 | -2,93% | 490,00 |
27.02.2024 | 29,88 | 30,14 | 29,45 | 29,73 | -0,77% | - |
26.02.2024 | 29,66 | 30,15 | 29,52 | 29,96 | 0,77% | 232,00 |
23.02.2024 | 30,41 | 30,41 | 29,45 | 29,73 | -2,36% | 417,00 |
22.02.2024 | 31,56 | 31,58 | 29,97 | 30,45 | -4,19% | 181,00 |
21.02.2024 | 32,13 | 32,27 | 31,33 | 31,78 | 0,86% | 816,00 |
20.02.2024 | 31,25 | 31,83 | 30,46 | 31,51 | 0,77% | 34,00 |
19.02.2024 | 31,17 | 31,69 | 30,83 | 31,27 | -0,70% | 840,00 |
16.02.2024 | 31,39 | 32,22 | 31,39 | 31,49 | 0,32% | 235,00 |
15.02.2024 | 33,73 | 33,77 | 31,30 | 31,39 | -6,27% | 27,00 |
14.02.2024 | 33,16 | 33,98 | 32,77 | 33,49 | -0,98% | 592,00 |
13.02.2024 | 33,53 | 34,32 | 32,99 | 33,82 | 0,62% | 489,00 |
12.02.2024 | 32,12 | 33,90 | 32,12 | 33,61 | 4,51% | 119,00 |
09.02.2024 | 31,94 | 33,03 | 31,86 | 32,16 | -0,25% | 976,00 |
08.02.2024 | 32,93 | 33,77 | 31,92 | 32,24 | -2,42% | 1.305,00 |
07.02.2024 | 38,21 | 38,24 | 32,36 | 33,04 | -17,40% | 2.495,00 |
06.02.2024 | 39,44 | 40,08 | 39,32 | 40,00 | 1,01% | - |
05.02.2024 | 39,02 | 39,73 | 38,74 | 39,60 | 1,72% | 20,00 |
02.02.2024 | 39,70 | 40,82 | 38,75 | 38,93 | -1,99% | - |
01.02.2024 | 39,71 | 40,29 | 39,43 | 39,72 | -0,40% | 26,00 |
31.01.2024 | 40,05 | 40,13 | 39,80 | 39,88 | -0,52% | 200,00 |
30.01.2024 | 39,03 | 40,26 | 38,93 | 40,09 | 2,35% | 112,00 |
29.01.2024 | 39,36 | 39,36 | 38,26 | 39,17 | -0,51% | - |
26.01.2024 | 39,26 | 39,66 | 38,95 | 39,37 | -0,33% | - |
25.01.2024 | 39,78 | 39,78 | 38,64 | 39,50 | -0,55% | 140,00 |
24.01.2024 | 40,19 | 40,29 | 39,46 | 39,72 | -0,80% | 25,00 |
23.01.2024 | 39,25 | 40,11 | 39,17 | 40,04 | 1,34% | 75,00 |
22.01.2024 | 40,04 | 40,18 | 39,37 | 39,51 | -0,95% | 198,00 |
19.01.2024 | 39,02 | 40,11 | 38,86 | 39,89 | 2,60% | 135,00 |
18.01.2024 | 38,44 | 39,09 | 38,14 | 38,88 | 2,02% | 200,00 |
17.01.2024 | 37,67 | 38,30 | 37,52 | 38,11 | 0,05% | 172,00 |
16.01.2024 | 38,13 | 38,25 | 37,45 | 38,09 | -0,50% | 320,00 |
15.01.2024 | 37,67 | 38,98 | 37,36 | 38,28 | 6,81% | 200,00 |
12.01.2024 | 35,64 | 36,22 | 35,49 | 35,84 | 1,50% | 90,00 |
11.01.2024 | 35,92 | 36,34 | 35,20 | 35,31 | -0,68% | 1.040,00 |
10.01.2024 | 35,69 | 35,80 | 35,22 | 35,55 | 0,08% | - |
09.01.2024 | 35,41 | 35,63 | 35,01 | 35,52 | 0,23% | 90,00 |
08.01.2024 | 35,71 | 35,71 | 34,52 | 35,44 | -0,37% | 100,00 |
05.01.2024 | 36,14 | 36,14 | 35,09 | 35,57 | -2,01% | 275,00 |
04.01.2024 | 35,85 | 36,35 | 35,41 | 36,30 | 0,69% | 200,00 |
03.01.2024 | 37,87 | 37,87 | 35,71 | 36,05 | -5,21% | - |
02.01.2024 | 38,08 | 38,46 | 37,83 | 38,03 | 0,32% | - |
29.12.2023 | 37,55 | 37,99 | 37,55 | 37,91 | 0,85% | 465,00 |
28.12.2023 | 37,32 | 37,65 | 37,18 | 37,59 | 0,29% | 75,00 |
27.12.2023 | 37,16 | 37,55 | 37,11 | 37,48 | 1,02% | - |
22.12.2023 | 36,75 | 37,33 | 36,65 | 37,10 | 0,60% | - |
21.12.2023 | 35,85 | 37,05 | 35,53 | 36,88 | 1,54% | 150,00 |
20.12.2023 | 36,61 | 36,76 | 35,31 | 36,32 | -0,93% | 460,00 |
19.12.2023 | 36,02 | 37,02 | 35,88 | 36,66 | 1,44% | 79,00 |
18.12.2023 | 37,00 | 37,00 | 35,91 | 36,14 | -2,85% | 175,00 |
15.12.2023 | 36,70 | 37,91 | 36,70 | 37,20 | 1,17% | 150,00 |
14.12.2023 | 35,73 | 37,46 | 35,69 | 36,77 | 4,52% | 55,00 |
13.12.2023 | 34,50 | 35,33 | 34,47 | 35,18 | 1,88% | 50,00 |
12.12.2023 | 34,65 | 34,75 | 34,03 | 34,53 | 0,73% | 100,00 |
11.12.2023 | 33,50 | 34,63 | 33,47 | 34,28 | 2,21% | 175,00 |
08.12.2023 | 33,17 | 33,71 | 33,09 | 33,54 | 1,42% | - |
07.12.2023 | 33,55 | 33,56 | 32,88 | 33,07 | -1,34% | - |
06.12.2023 | 34,00 | 34,18 | 33,22 | 33,52 | -1,32% | 25,00 |
05.12.2023 | 34,05 | 34,18 | 33,79 | 33,97 | -0,56% | - |
04.12.2023 | 35,06 | 35,28 | 33,92 | 34,16 | -2,82% | 100,00 |
01.12.2023 | 35,56 | 35,72 | 35,11 | 35,15 | -0,71% | - |
30.11.2023 | 37,78 | 37,78 | 34,91 | 35,40 | -6,00% | 125,00 |
29.11.2023 | 37,32 | 37,94 | 37,29 | 37,66 | 0,21% | 200,00 |
28.11.2023 | 37,88 | 38,08 | 37,18 | 37,58 | -0,82% | 31,00 |
27.11.2023 | 37,39 | 38,45 | 37,34 | 37,89 | 1,15% | 14,00 |
24.11.2023 | 37,12 | 37,46 | 36,97 | 37,46 | 0,92% | - |
23.11.2023 | 36,94 | 37,24 | 36,94 | 37,12 | 0,32% | - |
22.11.2023 | 36,89 | 37,19 | 36,59 | 37,00 | 0,43% | - |
21.11.2023 | 36,74 | 37,30 | 36,62 | 36,84 | -0,59% | - |
20.11.2023 | 36,87 | 37,16 | 36,84 | 37,06 | 0,11% | - |
17.11.2023 | 36,61 | 37,24 | 36,56 | 37,02 | 0,76% | - |
16.11.2023 | 36,74 | 37,01 | 36,50 | 36,74 | -0,43% | - |
15.11.2023 | 37,07 | 37,34 | 36,34 | 36,90 | 0,11% | 131,00 |
14.11.2023 | 35,40 | 36,90 | 35,40 | 36,86 | 4,54% | 182,00 |
13.11.2023 | 34,65 | 35,30 | 34,65 | 35,26 | 1,70% | - |
10.11.2023 | 35,45 | 35,69 | 34,06 | 34,67 | -2,99% | 40,00 |
09.11.2023 | 34,79 | 36,27 | 34,19 | 35,74 | 1,62% | 100,00 |
08.11.2023 | 36,34 | 36,82 | 34,91 | 35,17 | -3,80% | 20,00 |
07.11.2023 | 37,22 | 37,22 | 36,10 | 36,56 | -1,40% | - |