Börse:
67,250€
-0,52%
Echtzeit-Aktienkurs CompuGroup Medical SE & Co.KGaA
Bid:
67,250€
Ask:
67,250€
Aktienkurse zur CompuGroup Medical SE & Co.KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2021 | 67,88 | 68,18 | 66,85 | 67,25 | -0,52% | - |
| 30.11.2021 | 68,80 | 69,15 | 67,55 | 67,60 | -1,31% | 78.074,00 |
| 29.11.2021 | 68,55 | 69,05 | 67,55 | 68,50 | 0,59% | 73.226,00 |
| 26.11.2021 | 67,00 | 69,35 | 66,90 | 68,10 | 1,57% | 83.717,00 |
| 25.11.2021 | 66,65 | 67,80 | 66,50 | 67,05 | 1,44% | 52.818,00 |
| 24.11.2021 | 70,95 | 71,50 | 65,80 | 66,10 | -7,42% | 155.958,00 |
| 23.11.2021 | 71,60 | 72,60 | 70,95 | 71,40 | -2,12% | 56.910,00 |
| 22.11.2021 | 73,95 | 74,55 | 72,85 | 72,95 | -1,95% | 42.663,00 |
| 19.11.2021 | 74,10 | 75,10 | 73,65 | 74,40 | 0,20% | 30.931,00 |
| 18.11.2021 | 74,70 | 75,25 | 74,10 | 74,25 | -0,87% | 26.072,00 |
| 17.11.2021 | 75,75 | 75,95 | 74,50 | 74,90 | -1,32% | 22.227,00 |
| 16.11.2021 | 75,75 | 76,25 | 75,60 | 75,90 | 0,13% | 20.010,00 |
| 15.11.2021 | 76,70 | 76,75 | 75,50 | 75,80 | -0,59% | 24.658,00 |
| 12.11.2021 | 75,80 | 76,60 | 75,05 | 76,25 | 0,53% | 62.602,00 |
| 11.11.2021 | 76,10 | 76,40 | 75,05 | 75,85 | -0,20% | 35.744,00 |
| 10.11.2021 | 74,70 | 76,25 | 74,15 | 76,00 | 2,22% | 36.985,00 |
| 09.11.2021 | 73,15 | 74,50 | 73,15 | 74,35 | 0,95% | 21.695,00 |
| 08.11.2021 | 74,40 | 74,75 | 72,75 | 73,65 | -1,01% | 49.986,00 |
| 05.11.2021 | 74,10 | 77,65 | 74,10 | 74,40 | -0,33% | 61.194,00 |
| 04.11.2021 | 75,00 | 77,85 | 74,00 | 74,65 | -0,93% | 71.111,00 |
| 03.11.2021 | 74,95 | 75,45 | 74,30 | 75,35 | 0,94% | 45.950,00 |
| 02.11.2021 | 74,10 | 74,80 | 73,45 | 74,65 | 1,50% | 47.319,00 |
| 01.11.2021 | 72,85 | 76,20 | 72,55 | 73,55 | 1,73% | 101.395,00 |
| 29.10.2021 | 72,20 | 72,30 | 71,30 | 72,30 | -0,62% | 55.729,00 |
| 28.10.2021 | 71,15 | 73,10 | 70,95 | 72,75 | 2,25% | 61.158,00 |
| 27.10.2021 | 71,80 | 72,40 | 71,15 | 71,15 | -0,84% | 25.814,00 |
| 26.10.2021 | 72,40 | 72,40 | 71,30 | 71,75 | -0,28% | 32.121,00 |
| 25.10.2021 | 72,55 | 72,55 | 71,25 | 71,95 | -0,07% | 32.241,00 |
| 22.10.2021 | 72,50 | 73,05 | 72,00 | 72,00 | -0,07% | 33.047,00 |
| 21.10.2021 | 72,30 | 73,20 | 71,95 | 72,05 | -0,28% | 32.846,00 |
| 20.10.2021 | 71,70 | 72,55 | 71,50 | 72,25 | 0,84% | 36.753,00 |
| 19.10.2021 | 71,70 | 72,05 | 70,50 | 71,65 | 0,56% | 46.206,00 |
| 18.10.2021 | 70,80 | 71,40 | 70,35 | 71,25 | 0,14% | 42.267,00 |
| 15.10.2021 | 70,60 | 71,25 | 69,90 | 71,15 | 1,28% | 42.765,00 |
| 14.10.2021 | 69,35 | 70,70 | 69,05 | 70,25 | 1,66% | 42.851,00 |
| 13.10.2021 | 69,00 | 69,85 | 68,35 | 69,10 | 0,88% | 46.946,00 |
| 12.10.2021 | 68,60 | 69,30 | 68,15 | 68,50 | -0,51% | 29.349,00 |
| 11.10.2021 | 69,95 | 70,00 | 67,60 | 68,85 | -1,85% | 42.636,00 |
| 08.10.2021 | 71,00 | 71,35 | 69,65 | 70,15 | -0,99% | 53.108,00 |
| 07.10.2021 | 73,55 | 74,10 | 69,55 | 70,85 | 0,78% | 108.394,00 |
| 06.10.2021 | 69,80 | 70,55 | 68,55 | 70,30 | 1,37% | 109.762,00 |
| 05.10.2021 | 68,55 | 69,50 | 67,80 | 69,35 | 1,31% | 44.387,00 |
| 04.10.2021 | 69,50 | 69,90 | 68,15 | 68,45 | -1,93% | 96.408,00 |
| 01.10.2021 | 70,90 | 71,45 | 69,60 | 69,80 | -1,83% | 43.862,00 |
| 30.09.2021 | 71,15 | 72,00 | 70,05 | 71,10 | 0,28% | 70.950,00 |
| 29.09.2021 | 72,70 | 73,70 | 70,50 | 70,90 | -2,41% | 63.996,00 |
| 28.09.2021 | 73,55 | 73,70 | 71,35 | 72,65 | -1,62% | 63.898,00 |
| 27.09.2021 | 76,15 | 76,50 | 73,45 | 73,85 | -2,38% | 43.838,00 |
| 24.09.2021 | 77,60 | 77,60 | 75,05 | 75,65 | -2,45% | 50.080,00 |
| 23.09.2021 | 77,40 | 78,15 | 77,05 | 77,55 | 0,85% | 29.452,00 |
| 22.09.2021 | 77,80 | 77,80 | 76,65 | 76,90 | -0,52% | 30.625,00 |
| 21.09.2021 | 76,20 | 77,95 | 76,20 | 77,30 | 1,11% | 44.027,00 |
| 20.09.2021 | 74,70 | 76,95 | 73,95 | 76,45 | 0,26% | 94.025,00 |
| 17.09.2021 | 77,75 | 78,05 | 75,95 | 76,25 | -1,36% | 244.573,00 |
| 16.09.2021 | 80,25 | 80,80 | 76,55 | 77,30 | -3,74% | 118.546,00 |
| 15.09.2021 | 81,35 | 81,50 | 79,95 | 80,30 | -0,99% | 67.838,00 |
| 14.09.2021 | 78,90 | 81,85 | 78,80 | 81,10 | 1,76% | 96.959,00 |
| 13.09.2021 | 82,55 | 82,65 | 79,45 | 79,70 | -3,16% | 49.041,00 |
| 10.09.2021 | 82,35 | 82,60 | 81,95 | 82,30 | 0,18% | 31.603,00 |
| 09.09.2021 | 81,00 | 82,30 | 80,40 | 82,15 | 0,98% | 60.808,00 |
| 08.09.2021 | 82,20 | 82,40 | 81,35 | 81,35 | -1,09% | 33.807,00 |
| 07.09.2021 | 81,00 | 82,80 | 81,00 | 82,25 | 1,67% | 64.221,00 |
| 06.09.2021 | 80,45 | 81,05 | 80,00 | 80,90 | 0,81% | 35.181,00 |
| 03.09.2021 | 80,35 | 80,60 | 79,65 | 80,25 | -0,12% | 45.656,00 |
| 02.09.2021 | 80,70 | 81,25 | 80,35 | 80,35 | -0,19% | 44.882,00 |
| 01.09.2021 | 79,75 | 81,10 | 79,70 | 80,50 | 1,90% | 49.582,00 |
| 31.08.2021 | 79,40 | 79,40 | 78,45 | 79,00 | 0,19% | 53.019,00 |
| 30.08.2021 | 78,65 | 79,00 | 78,55 | 78,85 | 0,06% | 69.212,00 |
| 27.08.2021 | 78,95 | 79,15 | 78,40 | 78,80 | -0,13% | 49.028,00 |
| 26.08.2021 | 79,30 | 79,75 | 78,60 | 78,90 | -1,13% | 36.789,00 |
| 25.08.2021 | 79,90 | 81,60 | 79,80 | 79,80 | -1,85% | 67.332,00 |
| 24.08.2021 | 79,90 | 81,95 | 79,55 | 81,30 | 1,75% | 68.489,00 |
| 23.08.2021 | 78,90 | 80,15 | 78,60 | 79,90 | 0,76% | 42.708,00 |
| 20.08.2021 | 78,90 | 79,65 | 78,40 | 79,30 | 0,44% | 51.337,00 |
| 19.08.2021 | 78,75 | 79,40 | 77,95 | 78,95 | -0,13% | 61.360,00 |
| 18.08.2021 | 79,75 | 80,10 | 78,80 | 79,05 | -0,57% | 43.910,00 |
| 17.08.2021 | 78,75 | 80,30 | 78,35 | 79,50 | 1,02% | 77.804,00 |
| 16.08.2021 | 77,00 | 79,30 | 76,90 | 78,70 | 1,88% | 73.335,00 |
| 13.08.2021 | 77,15 | 77,50 | 76,40 | 77,25 | 0,19% | 52.574,00 |
| 12.08.2021 | 76,10 | 77,30 | 75,65 | 77,10 | 1,72% | 61.787,00 |
| 11.08.2021 | 75,75 | 76,15 | 74,85 | 75,80 | 0,26% | 83.845,00 |
| 10.08.2021 | 74,50 | 76,45 | 74,40 | 75,60 | 1,89% | 88.360,00 |
| 09.08.2021 | 74,40 | 75,00 | 73,60 | 74,20 | -0,13% | 102.190,00 |
| 06.08.2021 | 73,75 | 74,65 | 72,05 | 74,30 | -0,07% | 88.192,00 |
| 05.08.2021 | 71,50 | 74,85 | 71,50 | 74,35 | 8,22% | 191.839,00 |
| 04.08.2021 | 69,20 | 69,25 | 68,10 | 68,70 | -0,07% | 40.612,00 |
| 03.08.2021 | 68,30 | 69,20 | 68,10 | 68,75 | 0,81% | 61.014,00 |
| 02.08.2021 | 67,85 | 68,20 | 67,00 | 68,20 | 0,81% | 28.724,00 |
| 30.07.2021 | 66,90 | 67,90 | 65,85 | 67,65 | 0,97% | 58.029,00 |
| 29.07.2021 | 67,50 | 67,85 | 66,75 | 67,00 | -0,67% | 26.384,00 |
| 28.07.2021 | 67,50 | 67,80 | 66,75 | 67,45 | -0,07% | 63.103,00 |
| 27.07.2021 | 68,25 | 68,25 | 66,75 | 67,50 | -1,10% | 41.856,00 |
| 26.07.2021 | 69,15 | 69,90 | 67,90 | 68,25 | -1,44% | 104.937,00 |
| 23.07.2021 | 68,05 | 69,65 | 67,85 | 69,25 | 1,99% | 60.110,00 |
| 22.07.2021 | 65,70 | 68,00 | 65,70 | 67,90 | 3,51% | 54.408,00 |
| 21.07.2021 | 65,45 | 66,25 | 65,25 | 65,60 | 0,69% | 33.205,00 |
| 20.07.2021 | 66,95 | 66,95 | 65,10 | 65,15 | -1,06% | 56.158,00 |
| 19.07.2021 | 65,45 | 66,10 | 65,05 | 65,85 | 0,77% | 50.182,00 |
| 16.07.2021 | 65,35 | 65,90 | 64,80 | 65,35 | 0,31% | 34.522,00 |
| 15.07.2021 | 65,65 | 65,75 | 64,85 | 65,15 | -1,21% | 40.502,00 |