Börse:
83,075€
0,45%
Echtzeit-Aktienkurs CompuGroup Medical SE & Co.KGaA
Bid:
83,050€
Ask:
83,100€
Aktienkurse zur CompuGroup Medical SE & Co.KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.01.2021 | 82,60 | 83,30 | 82,35 | 83,08 | 0,45% | - |
| 19.01.2021 | 81,30 | 83,25 | 81,30 | 82,70 | 1,91% | 88.156,00 |
| 18.01.2021 | 80,40 | 81,80 | 80,40 | 81,15 | 0,31% | 41.649,00 |
| 15.01.2021 | 80,50 | 81,45 | 79,30 | 80,90 | 0,19% | 76.198,00 |
| 14.01.2021 | 81,40 | 81,95 | 80,45 | 80,75 | -0,92% | 80.701,00 |
| 13.01.2021 | 80,70 | 81,95 | 80,55 | 81,50 | 0,80% | 58.302,00 |
| 12.01.2021 | 79,75 | 81,40 | 79,75 | 80,85 | 0,81% | 45.627,00 |
| 11.01.2021 | 79,25 | 80,50 | 79,15 | 80,20 | 1,07% | 47.062,00 |
| 08.01.2021 | 79,00 | 80,10 | 78,65 | 79,35 | -0,19% | 43.159,00 |
| 07.01.2021 | 79,95 | 80,60 | 79,30 | 79,50 | -0,06% | 90.012,00 |
| 06.01.2021 | 80,80 | 81,30 | 79,35 | 79,55 | -2,03% | 71.320,00 |
| 05.01.2021 | 79,55 | 81,50 | 79,00 | 81,20 | 1,82% | 97.625,00 |
| 04.01.2021 | 79,15 | 80,05 | 78,40 | 79,75 | 1,46% | 53.526,00 |
| 30.12.2020 | 79,35 | 79,55 | 78,45 | 78,60 | -0,32% | 19.025,00 |
| 29.12.2020 | 78,40 | 79,10 | 78,20 | 78,85 | 0,83% | 31.115,00 |
| 28.12.2020 | 78,15 | 78,60 | 77,70 | 78,20 | 1,03% | 30.771,00 |
| 23.12.2020 | 76,80 | 77,95 | 76,65 | 77,40 | 0,26% | 55.277,00 |
| 22.12.2020 | 75,45 | 77,20 | 75,35 | 77,20 | 2,52% | 93.924,00 |
| 21.12.2020 | 75,70 | 76,30 | 73,80 | 75,30 | -1,18% | 106.528,00 |
| 18.12.2020 | 75,25 | 76,70 | 75,25 | 76,20 | 0,40% | 102.699,00 |
| 17.12.2020 | 76,45 | 76,70 | 74,85 | 75,90 | 0,07% | 72.368,00 |
| 16.12.2020 | 73,95 | 76,15 | 73,30 | 75,85 | 3,27% | 143.065,00 |
| 15.12.2020 | 74,45 | 74,60 | 73,35 | 73,45 | -1,41% | 86.849,00 |
| 14.12.2020 | 74,40 | 74,55 | 71,85 | 74,50 | 1,57% | 142.910,00 |
| 11.12.2020 | 73,35 | 75,30 | 73,20 | 73,35 | -0,20% | 159.162,00 |
| 10.12.2020 | 74,45 | 75,20 | 73,20 | 73,50 | -1,61% | 242.371,00 |
| 09.12.2020 | 74,70 | 76,45 | 74,40 | 74,70 | 0,61% | 198.755,00 |
| 08.12.2020 | 79,60 | 79,60 | 72,90 | 74,25 | -10,27% | 609.166,00 |
| 07.12.2020 | 83,55 | 83,85 | 82,55 | 82,75 | -0,90% | 67.065,00 |
| 04.12.2020 | 83,00 | 83,50 | 82,30 | 83,50 | 1,77% | 57.191,00 |
| 03.12.2020 | 82,05 | 82,20 | 81,40 | 82,05 | 0,49% | 67.462,00 |
| 02.12.2020 | 81,75 | 83,05 | 81,30 | 81,65 | -0,43% | 82.637,00 |
| 01.12.2020 | 83,75 | 83,80 | 81,90 | 82,00 | -1,56% | 103.300,00 |
| 30.11.2020 | 82,00 | 85,00 | 81,85 | 83,30 | 1,59% | 130.702,00 |
| 27.11.2020 | 79,25 | 82,15 | 79,00 | 82,00 | 3,99% | 109.475,00 |
| 26.11.2020 | 77,45 | 79,05 | 77,45 | 78,85 | 1,09% | 47.731,00 |
| 25.11.2020 | 77,65 | 78,65 | 77,30 | 78,00 | 0,84% | 106.182,00 |
| 24.11.2020 | 77,45 | 78,55 | 77,05 | 77,35 | 0,39% | 125.440,00 |
| 23.11.2020 | 77,15 | 78,15 | 76,55 | 77,05 | 0,06% | 81.080,00 |
| 20.11.2020 | 76,40 | 77,15 | 76,20 | 77,00 | 0,98% | 58.465,00 |
| 19.11.2020 | 74,50 | 76,30 | 74,50 | 76,25 | 1,67% | 68.952,00 |
| 18.11.2020 | 75,70 | 76,05 | 75,00 | 75,00 | -0,66% | 67.137,00 |
| 17.11.2020 | 74,55 | 76,00 | 74,25 | 75,50 | 0,67% | 70.278,00 |
| 16.11.2020 | 75,25 | 75,95 | 74,70 | 75,00 | 0,33% | 78.477,00 |
| 13.11.2020 | 75,60 | 76,70 | 74,75 | 74,75 | -0,86% | 111.982,00 |
| 12.11.2020 | 75,05 | 76,90 | 74,40 | 75,40 | 0,40% | 89.321,00 |
| 11.11.2020 | 73,65 | 77,10 | 72,60 | 75,10 | 2,95% | 86.290,00 |
| 10.11.2020 | 75,50 | 76,05 | 70,90 | 72,95 | -2,60% | 172.203,00 |
| 09.11.2020 | 80,65 | 81,35 | 74,15 | 74,90 | -5,61% | 158.155,00 |
| 06.11.2020 | 82,00 | 82,55 | 78,75 | 79,35 | -3,58% | 99.659,00 |
| 05.11.2020 | 79,00 | 85,40 | 78,40 | 82,30 | 6,81% | 220.954,00 |
| 04.11.2020 | 76,40 | 77,10 | 76,20 | 77,05 | 1,58% | 87.148,00 |
| 03.11.2020 | 75,00 | 76,55 | 74,80 | 75,85 | 2,36% | 79.247,00 |
| 02.11.2020 | 74,00 | 76,00 | 73,85 | 74,10 | 0,75% | 68.795,00 |
| 30.10.2020 | 73,90 | 75,40 | 73,10 | 73,55 | -2,19% | 98.926,00 |
| 29.10.2020 | 73,80 | 76,60 | 73,30 | 75,20 | 3,01% | 88.014,00 |
| 28.10.2020 | 74,85 | 75,20 | 72,05 | 73,00 | -3,44% | 96.115,00 |
| 27.10.2020 | 72,95 | 75,85 | 72,75 | 75,60 | 3,49% | 68.314,00 |
| 26.10.2020 | 72,15 | 73,75 | 72,05 | 73,05 | -0,75% | 73.393,00 |
| 23.10.2020 | 73,75 | 74,35 | 72,95 | 73,60 | -0,34% | 53.272,00 |
| 22.10.2020 | 73,80 | 74,50 | 72,80 | 73,85 | -0,87% | 77.200,00 |
| 21.10.2020 | 76,80 | 77,15 | 74,25 | 74,50 | -2,23% | 65.801,00 |
| 20.10.2020 | 77,45 | 78,20 | 75,95 | 76,20 | -1,80% | 47.832,00 |
| 19.10.2020 | 77,95 | 79,40 | 77,50 | 77,60 | -1,34% | 25.698,00 |
| 16.10.2020 | 77,15 | 79,30 | 76,95 | 78,65 | 2,34% | 48.921,00 |
| 15.10.2020 | 78,30 | 78,60 | 75,35 | 76,85 | -3,94% | 99.718,00 |
| 14.10.2020 | 79,75 | 81,40 | 79,60 | 80,00 | 0,50% | 63.656,00 |
| 13.10.2020 | 78,70 | 79,60 | 77,55 | 79,60 | 1,14% | 54.447,00 |
| 12.10.2020 | 78,45 | 78,95 | 78,40 | 78,70 | 0,96% | 52.552,00 |
| 09.10.2020 | 76,95 | 78,05 | 75,75 | 77,95 | 1,37% | 65.431,00 |
| 08.10.2020 | 76,80 | 77,05 | 76,15 | 76,90 | 0,85% | 40.425,00 |
| 07.10.2020 | 77,05 | 77,15 | 76,15 | 76,25 | -0,97% | 30.068,00 |
| 06.10.2020 | 77,75 | 78,65 | 76,55 | 77,00 | -1,16% | 53.862,00 |
| 05.10.2020 | 78,45 | 78,90 | 77,75 | 77,90 | -0,19% | 32.337,00 |
| 02.10.2020 | 77,10 | 78,55 | 76,90 | 78,05 | -0,26% | 46.619,00 |
| 01.10.2020 | 79,15 | 79,80 | 77,85 | 78,25 | -0,89% | 77.884,00 |
| 30.09.2020 | 77,10 | 79,00 | 76,75 | 78,95 | 1,74% | 120.854,00 |
| 29.09.2020 | 75,25 | 78,20 | 75,25 | 77,60 | 2,58% | 69.040,00 |
| 28.09.2020 | 74,60 | 76,05 | 73,75 | 75,65 | 3,21% | 47.429,00 |
| 25.09.2020 | 72,50 | 73,40 | 71,45 | 73,30 | 1,24% | 62.184,00 |
| 24.09.2020 | 73,40 | 73,50 | 71,40 | 72,40 | -1,43% | 53.591,00 |
| 23.09.2020 | 73,25 | 73,70 | 72,70 | 73,45 | 0,89% | 97.305,00 |
| 22.09.2020 | 73,90 | 74,55 | 72,25 | 72,80 | -0,82% | 75.408,00 |
| 21.09.2020 | 76,95 | 77,25 | 73,25 | 73,40 | -5,23% | 72.459,00 |
| 18.09.2020 | 77,45 | 77,45 | 75,85 | 77,45 | 0,72% | 196.769,00 |
| 17.09.2020 | 77,65 | 77,65 | 76,45 | 76,90 | -0,90% | 60.348,00 |
| 16.09.2020 | 77,05 | 77,85 | 76,60 | 77,60 | 0,98% | 63.575,00 |
| 15.09.2020 | 77,30 | 77,30 | 76,45 | 76,85 | 0,13% | 62.952,00 |
| 14.09.2020 | 78,30 | 79,05 | 76,75 | 76,75 | -1,41% | 56.293,00 |
| 11.09.2020 | 79,15 | 79,60 | 77,80 | 77,85 | -1,14% | 45.766,00 |
| 10.09.2020 | 77,95 | 79,20 | 77,45 | 78,75 | 1,16% | 88.138,00 |
| 09.09.2020 | 76,50 | 78,30 | 76,45 | 77,85 | 2,37% | 57.822,00 |
| 08.09.2020 | 75,55 | 76,30 | 74,65 | 76,05 | 0,40% | 72.080,00 |
| 07.09.2020 | 73,65 | 76,00 | 72,85 | 75,75 | 3,84% | 68.678,00 |
| 04.09.2020 | 76,05 | 76,60 | 72,25 | 72,95 | -4,45% | 83.023,00 |
| 03.09.2020 | 81,00 | 81,45 | 76,10 | 76,35 | -4,98% | 79.845,00 |
| 02.09.2020 | 76,85 | 81,40 | 76,85 | 80,35 | 6,78% | 159.360,00 |
| 01.09.2020 | 75,70 | 76,45 | 75,15 | 75,25 | 0,53% | 37.816,00 |
| 31.08.2020 | 75,10 | 75,55 | 74,10 | 74,85 | 0,27% | 26.963,00 |
| 28.08.2020 | 73,90 | 74,85 | 73,35 | 74,65 | 0,40% | 52.049,00 |