Echtzeit-Aktienkurs Comp X International
Bid:
Ask:
Aktienkurse zur Comp X International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 14,69 | 14,69 | 14,19 | 14,41 | 0,21% | - |
| 25.02.2021 | 14,53 | 14,77 | 14,15 | 14,38 | -0,38% | - |
| 24.02.2021 | 14,41 | 14,60 | 14,30 | 14,43 | 0,24% | - |
| 23.02.2021 | 14,25 | 14,40 | 14,25 | 14,40 | -0,38% | - |
| 22.02.2021 | 14,17 | 14,53 | 14,09 | 14,45 | 0,66% | - |
| 19.02.2021 | 14,19 | 14,53 | 14,19 | 14,36 | -0,38% | - |
| 18.02.2021 | 14,36 | 14,57 | 14,23 | 14,41 | 0,45% | - |
| 17.02.2021 | 14,31 | 14,48 | 13,93 | 14,35 | 0,38% | - |
| 16.02.2021 | 14,15 | 14,29 | 14,07 | 14,29 | 0,18% | - |
| 12.02.2021 | 14,13 | 14,42 | 14,08 | 14,27 | 0,63% | - |
| 11.02.2021 | 14,28 | 14,51 | 14,04 | 14,18 | -0,94% | - |
| 10.02.2021 | 14,34 | 14,61 | 14,21 | 14,31 | -0,38% | - |
| 09.02.2021 | 14,65 | 14,65 | 14,09 | 14,37 | 0,98% | - |
| 08.02.2021 | 14,22 | 14,56 | 14,13 | 14,23 | -0,59% | - |
| 05.02.2021 | 14,29 | 14,34 | 14,11 | 14,31 | 0,95% | - |
| 04.02.2021 | 14,21 | 14,33 | 14,13 | 14,18 | 1,54% | - |
| 03.02.2021 | 13,92 | 14,16 | 13,85 | 13,96 | -1,10% | - |
| 02.02.2021 | 14,04 | 14,33 | 13,94 | 14,12 | 2,21% | - |
| 01.02.2021 | 13,85 | 13,94 | 13,67 | 13,81 | -1,04% | - |
| 29.01.2021 | 14,31 | 14,43 | 13,96 | 13,96 | -1,83% | - |
| 28.01.2021 | 14,47 | 14,47 | 14,14 | 14,22 | 0,49% | - |
| 27.01.2021 | 14,29 | 14,41 | 14,05 | 14,15 | -2,58% | - |
| 26.01.2021 | 14,27 | 14,52 | 14,17 | 14,52 | 0,97% | - |
| 25.01.2021 | 14,35 | 14,55 | 14,20 | 14,38 | -1,20% | - |
| 22.01.2021 | 14,52 | 14,56 | 14,52 | 14,56 | -0,27% | - |
| 21.01.2021 | 14,28 | 14,60 | 14,18 | 14,60 | 1,14% | - |
| 20.01.2021 | 14,40 | 14,55 | 14,23 | 14,43 | 0,84% | - |
| 19.01.2021 | 14,30 | 14,44 | 14,23 | 14,31 | 0,46% | - |
| 15.01.2021 | 14,39 | 14,39 | 14,19 | 14,25 | -0,07% | - |
| 14.01.2021 | 14,25 | 14,34 | 14,23 | 14,26 | 0,28% | - |
| 13.01.2021 | 14,12 | 14,38 | 14,08 | 14,22 | -0,66% | - |
| 12.01.2021 | 14,32 | 14,37 | 14,15 | 14,31 | 0,14% | - |
| 11.01.2021 | 14,06 | 14,34 | 14,06 | 14,29 | 0,56% | - |
| 08.01.2021 | 14,33 | 14,35 | 14,04 | 14,21 | -0,98% | - |
| 07.01.2021 | 14,28 | 14,48 | 14,18 | 14,35 | -1,17% | - |
| 06.01.2021 | 14,32 | 14,56 | 0,00 | 14,52 | 1,26% | - |
| 05.01.2021 | 14,28 | 14,52 | 14,25 | 14,34 | -0,35% | - |
| 04.01.2021 | 14,45 | 14,50 | 14,37 | 14,39 | -0,31% | - |
| 31.12.2020 | 14,21 | 14,46 | 14,21 | 14,44 | -0,28% | - |
| 30.12.2020 | 14,17 | 14,48 | 14,17 | 14,48 | 0,31% | - |
| 29.12.2020 | 14,39 | 14,45 | 14,31 | 14,43 | -0,45% | - |
| 28.12.2020 | 14,62 | 15,22 | 14,50 | 14,50 | 10,48% | - |
| 24.12.2020 | 14,14 | 14,70 | 13,12 | 13,12 | -8,57% | - |
| 23.12.2020 | 14,24 | 14,38 | 14,24 | 14,35 | 0,21% | - |
| 22.12.2020 | 14,24 | 14,42 | 14,24 | 14,32 | 1,13% | - |
| 21.12.2020 | 14,15 | 14,33 | 14,15 | 14,16 | -0,98% | - |
| 18.12.2020 | 14,43 | 14,45 | 14,28 | 14,30 | -1,07% | - |
| 17.12.2020 | 13,96 | 14,59 | 13,96 | 14,46 | 0,56% | - |
| 16.12.2020 | 14,13 | 14,38 | 13,93 | 14,38 | -0,03% | - |
| 15.12.2020 | 13,58 | 14,38 | 13,58 | 14,38 | 0,28% | - |
| 14.12.2020 | 14,29 | 14,50 | 14,23 | 14,34 | -0,35% | - |
| 11.12.2020 | 13,93 | 14,47 | 13,90 | 14,39 | -0,17% | - |
| 10.12.2020 | 13,90 | 14,58 | 13,90 | 14,42 | 0,73% | - |
| 09.12.2020 | 14,15 | 14,46 | 14,11 | 14,31 | 0,67% | - |
| 08.12.2020 | 13,86 | 14,49 | 13,85 | 14,22 | -0,94% | - |
| 07.12.2020 | 13,99 | 14,50 | 13,90 | 14,35 | 0,84% | - |
| 04.12.2020 | 13,87 | 14,46 | 13,87 | 14,23 | 1,61% | - |
| 03.12.2020 | 14,14 | 14,14 | 13,87 | 14,01 | -2,34% | - |
| 02.12.2020 | 13,83 | 14,49 | 13,83 | 14,34 | 2,39% | - |
| 01.12.2020 | 13,96 | 14,15 | 13,63 | 14,01 | -1,09% | - |
| 30.11.2020 | 13,61 | 14,37 | 13,61 | 14,16 | 4,66% | - |
| 27.11.2020 | 13,93 | 13,93 | 13,53 | 13,53 | -5,19% | - |
| 25.11.2020 | 14,27 | 14,27 | 14,27 | 14,27 | -1,31% | - |
| 24.11.2020 | 14,60 | 14,72 | 13,95 | 14,46 | -1,43% | - |
| 23.11.2020 | 14,36 | 14,94 | 14,36 | 14,67 | 2,70% | - |
| 20.11.2020 | 14,50 | 14,50 | 14,11 | 14,29 | -0,28% | - |
| 19.11.2020 | 14,25 | 14,39 | 14,23 | 14,33 | 1,02% | - |
| 18.11.2020 | 14,35 | 14,35 | 14,09 | 14,18 | -0,70% | - |
| 17.11.2020 | 14,05 | 14,40 | 13,95 | 14,28 | 0,18% | - |
| 16.11.2020 | 14,32 | 14,44 | 14,02 | 14,26 | 0,04% | - |
| 13.11.2020 | 14,21 | 14,60 | 13,81 | 14,25 | 0,25% | - |
| 12.11.2020 | 14,21 | 14,55 | 14,08 | 14,22 | 2,45% | - |
| 11.11.2020 | 13,88 | 13,88 | 13,88 | 13,88 | -3,38% | - |
| 10.11.2020 | 14,30 | 14,64 | 14,25 | 14,36 | -0,69% | - |
| 09.11.2020 | 13,93 | 14,86 | 13,93 | 14,46 | 4,97% | - |
| 06.11.2020 | 14,24 | 14,24 | 13,22 | 13,78 | 1,32% | - |
| 05.11.2020 | 13,01 | 13,95 | 13,01 | 13,60 | 1,80% | - |
| 04.11.2020 | 12,81 | 13,39 | 12,81 | 13,36 | 1,87% | - |
| 03.11.2020 | 13,05 | 13,30 | 12,86 | 13,11 | 1,67% | - |
| 02.11.2020 | 12,51 | 12,98 | 12,51 | 12,90 | 1,14% | - |
| 30.10.2020 | 12,93 | 12,96 | 12,71 | 12,75 | 0,75% | - |
| 29.10.2020 | 12,85 | 12,85 | 12,49 | 12,66 | -0,63% | - |
| 28.10.2020 | 12,83 | 12,84 | 12,66 | 12,74 | -1,39% | - |
| 27.10.2020 | 13,04 | 13,14 | 12,42 | 12,92 | -0,62% | - |
| 26.10.2020 | 13,27 | 13,32 | 12,93 | 13,00 | -0,91% | - |
| 23.10.2020 | 13,34 | 13,34 | 13,12 | 13,12 | -1,72% | - |
| 22.10.2020 | 13,14 | 13,52 | 13,14 | 13,35 | 0,53% | - |
| 21.10.2020 | 13,11 | 13,38 | 13,11 | 13,28 | 0,00% | - |
| 20.10.2020 | 13,37 | 13,51 | 13,19 | 13,28 | -0,93% | - |
| 19.10.2020 | 13,37 | 13,55 | 13,02 | 13,40 | 0,04% | - |
| 16.10.2020 | 13,56 | 13,90 | 13,08 | 13,40 | -2,01% | - |
| 15.10.2020 | 13,63 | 13,67 | 13,30 | 13,67 | 0,33% | - |
| 14.10.2020 | 13,39 | 14,25 | 13,21 | 13,63 | -1,34% | - |
| 13.10.2020 | 14,50 | 14,50 | 13,51 | 13,81 | -2,47% | - |
| 12.10.2020 | 13,96 | 14,25 | 13,63 | 14,16 | 3,09% | - |
| 09.10.2020 | 13,39 | 14,42 | 13,39 | 13,74 | -0,62% | - |
| 08.10.2020 | 13,57 | 14,17 | 13,57 | 13,82 | 1,73% | - |
| 07.10.2020 | 13,37 | 14,34 | 13,37 | 13,59 | -2,02% | - |
| 06.10.2020 | 13,61 | 14,29 | 13,61 | 13,87 | -2,57% | - |
| 05.10.2020 | 15,26 | 15,26 | 13,85 | 14,23 | 0,25% | - |