26,650€
0,49%
Echtzeit-Aktienkurs Compass Group PLC
Bid:
Ask:
Aktienkurse zur Compass Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 26,35 | 26,35 | 26,35 | 26,35 | -0,64% | - |
| 16.05.2024 | 26,30 | 26,52 | 26,30 | 26,52 | -1,85% | 207,00 |
| 15.05.2024 | 27,02 | 27,02 | 27,02 | 27,02 | -0,07% | - |
| 14.05.2024 | 27,04 | 27,04 | 27,04 | 27,04 | 0,15% | - |
| 13.05.2024 | 26,91 | 27,00 | 26,91 | 27,00 | 0,86% | 100,00 |
| 10.05.2024 | 26,77 | 26,77 | 26,77 | 26,77 | 0,90% | - |
| 09.05.2024 | 26,53 | 26,53 | 26,53 | 26,53 | 0,08% | - |
| 08.05.2024 | 26,51 | 26,51 | 26,51 | 26,51 | 0,34% | - |
| 07.05.2024 | 26,42 | 26,42 | 26,42 | 26,42 | 0,11% | - |
| 06.05.2024 | 26,21 | 26,39 | 26,21 | 26,39 | 0,50% | 270,00 |
| 03.05.2024 | 26,01 | 26,26 | 26,01 | 26,26 | 2,18% | 120,00 |
| 02.05.2024 | 25,70 | 25,70 | 25,70 | 25,70 | -0,93% | - |
| 30.04.2024 | 25,94 | 25,94 | 25,94 | 25,94 | -1,29% | - |
| 29.04.2024 | 26,21 | 26,28 | 26,21 | 26,28 | 0,00% | 50,00 |
| 26.04.2024 | 26,28 | 26,28 | 26,28 | 26,28 | 1,31% | - |
| 25.04.2024 | 25,94 | 25,94 | 25,94 | 25,94 | -0,61% | - |
| 24.04.2024 | 26,10 | 26,10 | 26,10 | 26,10 | 0,31% | - |
| 23.04.2024 | 26,02 | 26,02 | 26,02 | 26,02 | -1,59% | - |
| 22.04.2024 | 25,65 | 26,44 | 25,65 | 26,44 | 4,67% | 25,00 |
| 19.04.2024 | 25,26 | 25,26 | 25,26 | 25,26 | -0,55% | - |
| 18.04.2024 | 25,23 | 25,40 | 25,23 | 25,40 | 1,28% | 82,00 |
| 17.04.2024 | 25,08 | 25,08 | 25,08 | 25,08 | -0,08% | - |
| 16.04.2024 | 25,10 | 25,10 | 25,10 | 25,10 | -1,84% | - |
| 15.04.2024 | 25,57 | 25,57 | 25,57 | 25,57 | 0,43% | - |
| 12.04.2024 | 25,46 | 25,46 | 25,46 | 25,46 | -2,23% | - |
| 11.04.2024 | 26,04 | 26,04 | 26,04 | 26,04 | 0,62% | - |
| 10.04.2024 | 25,88 | 25,88 | 25,88 | 25,88 | -1,26% | - |
| 09.04.2024 | 25,77 | 26,21 | 25,77 | 26,21 | 1,04% | 250,00 |
| 08.04.2024 | 25,94 | 25,94 | 25,94 | 25,94 | 0,43% | - |
| 05.04.2024 | 25,83 | 25,83 | 25,83 | 25,83 | -1,11% | - |
| 04.04.2024 | 26,23 | 26,23 | 26,12 | 26,12 | -0,65% | 288,00 |
| 03.04.2024 | 26,29 | 26,29 | 26,29 | 26,29 | -3,70% | - |
| 02.04.2024 | 27,30 | 27,30 | 27,30 | 27,30 | 0,37% | - |
| 28.03.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
| 27.03.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 2,29% | 500,00 |
| 26.03.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 25.03.2024 | 26,60 | 26,60 | 26,40 | 26,40 | 0,00% | 354,00 |
| 22.03.2024 | 26,00 | 26,60 | 26,00 | 26,40 | 1,54% | 196,00 |
| 21.03.2024 | 25,60 | 26,20 | 25,60 | 26,00 | 2,36% | 420,00 |
| 20.03.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | 23,00 |
| 19.03.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
| 18.03.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 15.03.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 14.03.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | - |
| 13.03.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 12.03.2024 | 25,20 | 25,40 | 25,20 | 25,40 | 0,79% | 475,00 |
| 11.03.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 08.03.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | 210,00 |
| 07.03.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 06.03.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | - |
| 05.03.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 04.03.2024 | 25,60 | 25,60 | 25,20 | 25,20 | -1,56% | 410,00 |
| 01.03.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | - |
| 29.02.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 28.02.2024 | 25,60 | 25,60 | 25,20 | 25,20 | -1,56% | 2.420,00 |
| 27.02.2024 | 25,60 | 25,60 | 25,00 | 25,60 | 0,79% | 1.300,00 |
| 26.02.2024 | 25,60 | 25,60 | 25,40 | 25,40 | -2,31% | 210,00 |
| 23.02.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 22.02.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 21.02.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 20.02.2024 | 25,60 | 26,20 | 25,60 | 25,80 | 0,78% | 930,00 |
| 19.02.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 16.02.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 15.02.2024 | 25,80 | 25,80 | 25,60 | 25,60 | 0,00% | 795,00 |
| 14.02.2024 | 25,40 | 26,00 | 25,40 | 25,60 | -0,78% | 620,00 |
| 13.02.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 12.02.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | 20,00 |
| 09.02.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | 520,00 |
| 08.02.2024 | 25,40 | 25,80 | 25,40 | 25,80 | 1,57% | 700,00 |
| 07.02.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 06.02.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 05.02.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | 10,00 |
| 02.02.2024 | 25,40 | 25,60 | 24,80 | 25,20 | -1,56% | 220,00 |
| 01.02.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 31.01.2024 | 25,60 | 26,20 | 25,60 | 25,60 | 0,79% | 124,00 |
| 30.01.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 29.01.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 26.01.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 2,40% | - |
| 25.01.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 24.01.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | 350,00 |
| 23.01.2024 | 25,60 | 25,60 | 24,80 | 24,80 | -3,88% | 90,00 |
| 22.01.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 19.01.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 18.01.2024 | 25,00 | 25,60 | 25,00 | 25,60 | 0,79% | 500,00 |
| 17.01.2024 | 25,20 | 25,40 | 25,20 | 25,40 | 1,60% | 77,00 |
| 16.01.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -2,34% | - |
| 15.01.2024 | 25,40 | 25,60 | 25,40 | 25,60 | 0,00% | 90,00 |
| 12.01.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 11.01.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 10.01.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 09.01.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 08.01.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | 288,00 |
| 05.01.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | 100,00 |
| 04.01.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 03.01.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 02.01.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 29.12.2023 | 25,20 | 25,20 | 25,20 | 25,20 | 2,44% | - |
| 28.12.2023 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | 664,00 |
| 27.12.2023 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 22.12.2023 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |