28,570€
-1,82%
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 | 29,24 | 29,28 | 28,31 | 28,54 | -1,92% | 22.550,00 |
27.03.2024 | 28,70 | 29,46 | 28,10 | 29,10 | 2,54% | 37.888,00 |
26.03.2024 | 28,08 | 28,44 | 27,42 | 28,38 | 0,78% | 42.773,00 |
25.03.2024 | 27,00 | 28,18 | 26,82 | 28,16 | 4,84% | 25.218,00 |
22.03.2024 | 26,98 | 27,26 | 26,74 | 26,86 | -1,47% | 16.895,00 |
21.03.2024 | 26,68 | 27,26 | 26,68 | 27,26 | 1,19% | 21.058,00 |
20.03.2024 | 27,12 | 27,12 | 26,50 | 26,94 | -0,74% | 15.435,00 |
19.03.2024 | 27,54 | 27,54 | 26,52 | 27,14 | -0,95% | 23.127,00 |
18.03.2024 | 27,70 | 27,84 | 27,40 | 27,40 | -0,44% | 15.784,00 |
15.03.2024 | 27,88 | 28,08 | 27,52 | 27,52 | -0,22% | 12.677,00 |
14.03.2024 | 28,26 | 28,38 | 27,58 | 27,58 | -2,41% | 23.978,00 |
13.03.2024 | 29,02 | 29,02 | 28,08 | 28,26 | -2,62% | 15.263,00 |
12.03.2024 | 29,10 | 29,10 | 28,48 | 29,02 | 0,55% | 8.636,00 |
11.03.2024 | 29,26 | 29,48 | 28,50 | 28,86 | -1,64% | 12.349,00 |
08.03.2024 | 29,50 | 29,62 | 28,88 | 29,34 | -0,20% | 31.359,00 |
07.03.2024 | 28,52 | 29,44 | 27,96 | 29,40 | 2,87% | 16.618,00 |
06.03.2024 | 28,46 | 28,64 | 28,16 | 28,58 | 0,35% | 20.331,00 |
05.03.2024 | 28,90 | 28,90 | 28,14 | 28,48 | -1,73% | 11.700,00 |
04.03.2024 | 28,90 | 29,28 | 28,50 | 28,98 | 0,28% | 55.822,00 |
01.03.2024 | 29,38 | 29,56 | 28,90 | 28,90 | -1,90% | 9.405,00 |
29.02.2024 | 28,80 | 29,46 | 28,76 | 29,46 | 1,38% | 15.290,00 |
28.02.2024 | 29,90 | 29,90 | 28,70 | 29,06 | -1,82% | 39.050,00 |
27.02.2024 | 30,00 | 30,14 | 29,46 | 29,60 | -1,73% | 17.048,00 |
26.02.2024 | 29,68 | 30,12 | 29,50 | 30,12 | 0,94% | 16.972,00 |
23.02.2024 | 30,44 | 30,46 | 29,48 | 29,84 | -2,04% | 44.655,00 |
22.02.2024 | 31,86 | 31,86 | 30,02 | 30,46 | -4,27% | 76.691,00 |
21.02.2024 | 32,70 | 32,70 | 31,38 | 31,82 | -3,28% | 33.049,00 |
20.02.2024 | 31,18 | 33,00 | 30,52 | 32,90 | 4,84% | 32.775,00 |
19.02.2024 | 31,34 | 31,58 | 30,86 | 31,38 | 0,32% | 22.420,00 |
16.02.2024 | 31,66 | 32,20 | 31,28 | 31,28 | -0,82% | 20.545,00 |
15.02.2024 | 33,90 | 33,90 | 31,20 | 31,54 | -6,41% | 42.666,00 |
14.02.2024 | 33,30 | 33,90 | 32,80 | 33,70 | 1,14% | 30.719,00 |
13.02.2024 | 33,58 | 34,30 | 33,00 | 33,32 | -0,36% | 36.855,00 |
12.02.2024 | 32,10 | 33,84 | 32,10 | 33,44 | 3,72% | 38.965,00 |
09.02.2024 | 32,12 | 33,00 | 31,86 | 32,24 | 0,12% | 37.003,00 |
08.02.2024 | 32,98 | 33,72 | 32,12 | 32,20 | -2,31% | 88.625,00 |
07.02.2024 | 40,40 | 40,40 | 32,50 | 32,96 | -17,76% | 141.207,00 |
06.02.2024 | 39,58 | 40,16 | 39,44 | 40,08 | 1,01% | 9.938,00 |
05.02.2024 | 38,92 | 39,86 | 38,82 | 39,68 | 1,48% | 6.203,00 |
02.02.2024 | 39,92 | 40,86 | 38,76 | 39,10 | -2,01% | 8.998,00 |
01.02.2024 | 39,84 | 40,32 | 39,44 | 39,90 | 0,71% | 4.180,00 |
31.01.2024 | 40,18 | 40,18 | 39,62 | 39,62 | -1,25% | 9.693,00 |
30.01.2024 | 39,10 | 40,22 | 39,10 | 40,12 | 2,82% | 6.688,00 |
29.01.2024 | 39,24 | 39,54 | 38,30 | 39,02 | -0,56% | 3.025,00 |
26.01.2024 | 39,34 | 39,66 | 39,00 | 39,24 | -1,11% | 3.560,00 |
25.01.2024 | 39,70 | 39,70 | 38,64 | 39,68 | 0,35% | 4.417,00 |
24.01.2024 | 40,08 | 40,18 | 39,46 | 39,54 | -1,30% | 4.615,00 |
23.01.2024 | 39,62 | 40,06 | 39,30 | 40,06 | 1,37% | 8.759,00 |
22.01.2024 | 39,94 | 40,22 | 39,40 | 39,52 | -0,90% | 11.049,00 |
19.01.2024 | 39,08 | 39,88 | 39,02 | 39,88 | 2,05% | 9.816,00 |
18.01.2024 | 38,18 | 39,08 | 38,18 | 39,08 | 1,98% | 9.161,00 |
17.01.2024 | 37,90 | 38,32 | 37,60 | 38,32 | 0,10% | 6.577,00 |
16.01.2024 | 38,00 | 38,32 | 37,50 | 38,28 | -0,36% | 11.765,00 |
15.01.2024 | 37,60 | 38,88 | 37,20 | 38,42 | 6,72% | 18.111,00 |
12.01.2024 | 35,44 | 36,12 | 35,44 | 36,00 | 2,27% | 4.235,00 |
11.01.2024 | 35,64 | 36,38 | 35,20 | 35,20 | -1,40% | 14.918,00 |
10.01.2024 | 35,64 | 35,78 | 35,28 | 35,70 | 0,17% | 6.388,00 |
09.01.2024 | 35,36 | 35,64 | 35,04 | 35,64 | 0,85% | 4.061,00 |
08.01.2024 | 35,50 | 35,70 | 34,64 | 35,34 | -0,84% | 11.642,00 |
05.01.2024 | 36,18 | 36,18 | 35,18 | 35,64 | -2,14% | 5.636,00 |
04.01.2024 | 35,90 | 36,52 | 35,42 | 36,42 | 1,11% | 7.336,00 |
03.01.2024 | 38,20 | 38,20 | 35,62 | 36,02 | -5,41% | 8.551,00 |
02.01.2024 | 38,02 | 38,48 | 37,88 | 38,08 | 0,26% | 5.821,00 |
29.12.2023 | 37,64 | 37,98 | 37,64 | 37,98 | 0,80% | 4.005,00 |
28.12.2023 | 37,58 | 37,68 | 37,16 | 37,68 | 0,27% | 5.758,00 |
27.12.2023 | 37,24 | 37,58 | 37,02 | 37,58 | 0,91% | 6.239,00 |
22.12.2023 | 37,10 | 37,36 | 36,72 | 37,24 | 0,54% | 3.198,00 |
21.12.2023 | 35,80 | 37,04 | 35,62 | 37,04 | 2,04% | 5.370,00 |
20.12.2023 | 36,80 | 36,80 | 35,32 | 36,30 | -1,31% | 10.713,00 |
19.12.2023 | 36,32 | 37,00 | 36,04 | 36,78 | 1,27% | 5.301,00 |
18.12.2023 | 37,32 | 37,32 | 35,92 | 36,32 | -2,68% | 9.425,00 |
15.12.2023 | 36,72 | 37,94 | 36,72 | 37,32 | 0,86% | 10.978,00 |
14.12.2023 | 35,52 | 37,40 | 35,44 | 37,00 | 4,70% | 20.664,00 |
13.12.2023 | 34,66 | 35,34 | 34,66 | 35,34 | 1,96% | 9.776,00 |
12.12.2023 | 34,32 | 34,66 | 34,00 | 34,66 | 0,17% | 3.761,00 |
11.12.2023 | 33,68 | 34,60 | 33,40 | 34,60 | 3,35% | 17.176,00 |
08.12.2023 | 33,16 | 33,68 | 32,88 | 33,48 | 1,70% | 10.635,00 |
07.12.2023 | 33,60 | 33,60 | 32,82 | 32,92 | -1,67% | 12.912,00 |
06.12.2023 | 34,20 | 34,24 | 33,24 | 33,48 | -1,88% | 15.245,00 |
05.12.2023 | 34,02 | 34,12 | 33,82 | 34,12 | -0,52% | 7.150,00 |
04.12.2023 | 35,26 | 35,26 | 33,92 | 34,30 | -2,17% | 37.808,00 |
01.12.2023 | 35,54 | 35,64 | 35,02 | 35,06 | -1,18% | 8.204,00 |
30.11.2023 | 37,78 | 37,78 | 35,00 | 35,48 | -6,14% | 32.652,00 |
29.11.2023 | 37,48 | 37,90 | 37,48 | 37,80 | 1,18% | 1.899,00 |
28.11.2023 | 37,82 | 37,84 | 37,20 | 37,36 | -1,58% | 6.169,00 |
27.11.2023 | 37,58 | 38,40 | 37,30 | 37,96 | 1,01% | 10.368,00 |
24.11.2023 | 37,22 | 37,58 | 37,00 | 37,58 | 1,02% | 4.297,00 |
23.11.2023 | 37,04 | 37,20 | 36,98 | 37,20 | 0,27% | 755,00 |
22.11.2023 | 37,00 | 37,10 | 36,60 | 37,10 | 1,03% | 650,00 |
21.11.2023 | 37,06 | 37,22 | 36,72 | 36,72 | -0,16% | 1.028,00 |
20.11.2023 | 36,88 | 37,16 | 36,76 | 36,78 | -1,02% | 3.559,00 |
17.11.2023 | 36,74 | 37,36 | 36,74 | 37,16 | 1,53% | 2.431,00 |
16.11.2023 | 36,84 | 36,98 | 36,60 | 36,60 | -1,24% | 1.028,00 |
15.11.2023 | 37,04 | 37,30 | 36,30 | 37,06 | 0,16% | 2.797,00 |
14.11.2023 | 35,22 | 37,00 | 35,22 | 37,00 | 5,05% | 2.938,00 |
13.11.2023 | 34,50 | 35,38 | 34,46 | 35,22 | 1,56% | 4.110,00 |
10.11.2023 | 35,48 | 35,50 | 34,10 | 34,68 | -2,53% | 10.573,00 |
09.11.2023 | 35,32 | 36,24 | 34,36 | 35,58 | 0,79% | 6.616,00 |
08.11.2023 | 36,50 | 36,78 | 34,92 | 35,30 | -3,87% | 2.778,00 |
07.11.2023 | 36,98 | 36,98 | 36,14 | 36,72 | -1,40% | 1.370,00 |