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% | - |