28,570€
1,75%
Echtzeit-Aktienkurs CompuGroup Medical SE & Co.KGaA
Bid:
Ask:
Aktienkurse zur CompuGroup Medical SE & Co.KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 27,92 | 28,58 | 27,92 | 28,55 | 1,67% | 896,00 |
| 25.04.2024 | 29,04 | 29,19 | 27,75 | 28,08 | -3,31% | 1.147,00 |
| 24.04.2024 | 29,20 | 29,40 | 29,00 | 29,04 | -0,62% | 784,00 |
| 23.04.2024 | 29,19 | 29,32 | 29,00 | 29,22 | 0,10% | 110,00 |
| 22.04.2024 | 29,24 | 29,65 | 28,88 | 29,19 | -0,17% | 500,00 |
| 19.04.2024 | 29,27 | 29,31 | 28,84 | 29,24 | -0,10% | 459,00 |
| 18.04.2024 | 29,34 | 29,60 | 28,90 | 29,27 | -0,24% | 425,00 |
| 17.04.2024 | 29,16 | 29,42 | 28,84 | 29,34 | 0,55% | 300,00 |
| 16.04.2024 | 29,42 | 29,46 | 28,87 | 29,18 | -0,75% | 931,00 |
| 15.04.2024 | 30,54 | 30,73 | 29,40 | 29,40 | -3,67% | 547,00 |
| 12.04.2024 | 30,78 | 31,00 | 30,46 | 30,52 | -0,84% | 590,00 |
| 11.04.2024 | 30,67 | 30,85 | 30,33 | 30,78 | 0,36% | 667,00 |
| 10.04.2024 | 30,58 | 31,08 | 30,04 | 30,67 | 0,46% | 1.518,00 |
| 09.04.2024 | 30,19 | 31,00 | 30,03 | 30,53 | 1,13% | 1.462,00 |
| 08.04.2024 | 30,03 | 30,41 | 29,70 | 30,19 | 0,53% | 2.628,00 |
| 05.04.2024 | 30,32 | 30,54 | 29,67 | 30,03 | -0,89% | 995,00 |
| 04.04.2024 | 28,12 | 30,51 | 28,12 | 30,30 | 7,71% | 15.016,00 |
| 03.04.2024 | 28,13 | 28,20 | 27,63 | 28,13 | 0,00% | 539,00 |
| 02.04.2024 | 28,48 | 29,14 | 28,05 | 28,13 | -1,23% | 510,00 |
| 28.03.2024 | 29,07 | 29,19 | 28,37 | 28,48 | -2,03% | 1.348,00 |
| 27.03.2024 | 28,13 | 29,27 | 28,13 | 29,07 | 3,34% | 5.576,00 |
| 26.03.2024 | 28,24 | 28,44 | 27,36 | 28,13 | -0,39% | 3.399,00 |
| 25.03.2024 | 26,92 | 28,24 | 26,82 | 28,24 | 4,90% | 1.090,00 |
| 22.03.2024 | 27,09 | 27,17 | 26,79 | 26,92 | -0,63% | 2.137,00 |
| 21.03.2024 | 26,88 | 27,18 | 26,79 | 27,09 | 0,78% | 3.701,00 |
| 20.03.2024 | 27,04 | 27,04 | 26,55 | 26,88 | -0,59% | 837,00 |
| 19.03.2024 | 27,43 | 27,49 | 26,49 | 27,04 | -1,42% | 2.991,00 |
| 18.03.2024 | 27,69 | 27,86 | 27,39 | 27,43 | -0,87% | 853,00 |
| 15.03.2024 | 27,78 | 28,11 | 27,53 | 27,67 | -0,40% | 2.132,00 |
| 14.03.2024 | 28,18 | 28,32 | 27,60 | 27,78 | -1,42% | 5.335,00 |
| 13.03.2024 | 28,89 | 28,93 | 28,07 | 28,18 | -2,46% | 1.545,00 |
| 12.03.2024 | 29,03 | 29,15 | 28,45 | 28,89 | -0,48% | 910,00 |
| 11.03.2024 | 29,20 | 29,49 | 28,47 | 29,03 | -0,65% | 3.083,00 |
| 08.03.2024 | 29,25 | 29,60 | 28,85 | 29,22 | -0,10% | 490,00 |
| 07.03.2024 | 28,45 | 29,44 | 27,99 | 29,25 | 2,70% | 1.720,00 |
| 06.03.2024 | 28,36 | 28,56 | 28,14 | 28,48 | 0,32% | 3.462,00 |
| 05.03.2024 | 28,85 | 28,86 | 28,11 | 28,39 | -1,49% | 1.771,00 |
| 04.03.2024 | 29,10 | 29,25 | 28,45 | 28,82 | -0,72% | 2.736,00 |
| 01.03.2024 | 29,38 | 29,48 | 28,91 | 29,03 | -1,19% | 1.637,00 |
| 29.02.2024 | 28,89 | 29,42 | 28,76 | 29,38 | 1,91% | 786,00 |
| 28.02.2024 | 29,69 | 29,74 | 28,68 | 28,83 | -3,03% | 6.899,00 |
| 27.02.2024 | 30,02 | 30,15 | 29,46 | 29,73 | -0,97% | 819,00 |
| 26.02.2024 | 29,77 | 30,15 | 29,52 | 30,02 | 0,98% | 2.293,00 |
| 23.02.2024 | 30,38 | 30,44 | 29,45 | 29,73 | -2,14% | 5.247,00 |
| 22.02.2024 | 31,68 | 31,87 | 29,97 | 30,38 | -4,22% | 5.907,00 |
| 21.02.2024 | 32,72 | 32,80 | 31,33 | 31,72 | -3,06% | 4.385,00 |
| 20.02.2024 | 31,25 | 33,19 | 30,47 | 32,72 | 4,70% | 6.343,00 |
| 19.02.2024 | 31,30 | 31,69 | 30,83 | 31,25 | -0,16% | 1.781,00 |
| 16.02.2024 | 31,54 | 32,22 | 31,29 | 31,30 | -0,89% | 4.615,00 |
| 15.02.2024 | 33,67 | 33,76 | 31,30 | 31,58 | -6,32% | 5.816,00 |
| 14.02.2024 | 33,50 | 33,98 | 32,77 | 33,71 | 0,63% | 2.634,00 |
| 13.02.2024 | 33,46 | 34,32 | 33,04 | 33,50 | 0,24% | 1.160,00 |
| 12.02.2024 | 32,14 | 33,90 | 32,10 | 33,42 | 3,98% | 3.646,00 |
| 09.02.2024 | 32,11 | 33,03 | 31,86 | 32,14 | 0,09% | 2.494,00 |
| 08.02.2024 | 33,33 | 33,77 | 32,11 | 32,11 | -3,66% | 3.926,00 |
| 07.02.2024 | 40,03 | 40,50 | 32,37 | 33,33 | -16,74% | 25.315,00 |
| 06.02.2024 | 39,72 | 40,16 | 39,32 | 40,03 | 0,78% | 892,00 |
| 05.02.2024 | 39,02 | 39,81 | 38,74 | 39,72 | 1,95% | 490,00 |
| 02.02.2024 | 39,85 | 40,81 | 38,73 | 38,96 | -2,55% | 1.713,00 |
| 01.02.2024 | 39,74 | 40,28 | 39,43 | 39,98 | 0,60% | 180,00 |
| 31.01.2024 | 40,05 | 40,13 | 39,70 | 39,74 | -0,70% | 400,00 |
| 30.01.2024 | 39,31 | 40,26 | 38,98 | 40,02 | 1,81% | 2.213,00 |
| 29.01.2024 | 39,30 | 39,43 | 38,27 | 39,31 | -0,13% | 160,00 |
| 26.01.2024 | 39,54 | 39,66 | 38,95 | 39,36 | -0,46% | 251,00 |
| 25.01.2024 | 39,49 | 39,73 | 38,64 | 39,54 | 0,05% | 763,00 |
| 24.01.2024 | 40,02 | 40,29 | 39,43 | 39,52 | -1,30% | - |
| 23.01.2024 | 39,49 | 40,11 | 39,17 | 40,04 | 1,39% | 525,00 |
| 22.01.2024 | 39,88 | 40,34 | 39,36 | 39,49 | -1,08% | 2.614,00 |
| 19.01.2024 | 39,00 | 39,92 | 38,86 | 39,92 | 2,28% | 2.737,00 |
| 18.01.2024 | 38,28 | 39,10 | 38,14 | 39,03 | 1,96% | 600,00 |
| 17.01.2024 | 37,96 | 38,34 | 37,53 | 38,28 | 0,76% | 415,00 |
| 16.01.2024 | 38,28 | 38,30 | 37,45 | 37,99 | -0,84% | 1.085,00 |
| 15.01.2024 | 35,89 | 38,95 | 35,89 | 38,31 | 6,86% | 1.900,00 |
| 12.01.2024 | 35,36 | 36,22 | 35,30 | 35,85 | 1,47% | 50,00 |
| 11.01.2024 | 35,76 | 36,35 | 35,23 | 35,33 | -0,87% | 861,00 |
| 10.01.2024 | 35,50 | 35,80 | 35,22 | 35,64 | 0,37% | 155,00 |
| 09.01.2024 | 35,54 | 35,61 | 35,01 | 35,51 | 0,00% | 154,00 |
| 08.01.2024 | 35,53 | 35,64 | 34,52 | 35,51 | -0,08% | 1.041,00 |
| 05.01.2024 | 36,14 | 36,16 | 35,09 | 35,54 | -1,69% | 30,00 |
| 04.01.2024 | 35,88 | 36,35 | 35,41 | 36,15 | 0,72% | 106,00 |
| 03.01.2024 | 37,94 | 38,06 | 35,71 | 35,89 | -5,45% | 991,00 |
| 02.01.2024 | 37,96 | 38,46 | 37,81 | 37,96 | 0,16% | 1.216,00 |
| 29.12.2023 | 37,60 | 38,00 | 37,51 | 37,90 | 0,80% | 220,00 |
| 28.12.2023 | 37,45 | 37,65 | 37,18 | 37,60 | 0,40% | 600,00 |
| 27.12.2023 | 37,21 | 37,55 | 37,11 | 37,45 | 1,05% | 630,00 |
| 22.12.2023 | 36,95 | 37,33 | 36,65 | 37,06 | 0,30% | 543,00 |
| 21.12.2023 | 36,04 | 37,05 | 35,53 | 36,95 | 2,52% | 1.380,00 |
| 20.12.2023 | 36,72 | 36,76 | 35,32 | 36,04 | -1,77% | 4.557,00 |
| 19.12.2023 | 36,21 | 37,02 | 35,88 | 36,69 | 1,41% | 1.769,00 |
| 18.12.2023 | 37,24 | 37,31 | 35,91 | 36,18 | -2,77% | 5.433,00 |
| 15.12.2023 | 36,85 | 37,89 | 36,72 | 37,21 | 1,31% | 1.863,00 |
| 14.12.2023 | 35,28 | 37,46 | 35,28 | 36,73 | 4,11% | 3.835,00 |
| 13.12.2023 | 34,50 | 35,33 | 34,44 | 35,28 | 2,26% | 4.842,00 |
| 12.12.2023 | 34,44 | 34,75 | 34,00 | 34,50 | 0,35% | 910,00 |
| 11.12.2023 | 33,57 | 34,60 | 33,46 | 34,38 | 2,50% | 2.042,00 |
| 08.12.2023 | 33,01 | 33,71 | 32,99 | 33,54 | 1,73% | 734,00 |
| 07.12.2023 | 33,52 | 33,66 | 32,88 | 32,97 | -1,64% | 1.286,00 |
| 06.12.2023 | 33,99 | 34,18 | 33,22 | 33,52 | -1,38% | 1.383,00 |
| 05.12.2023 | 34,20 | 34,21 | 33,79 | 33,99 | -0,53% | 713,00 |
| 04.12.2023 | 35,12 | 35,27 | 33,92 | 34,17 | -2,82% | 4.087,00 |