29,090€
-0,72%
Echtzeit-Aktienkurs CompuGroup Medical SE & Co.KGaA
Bid:
Ask:
Aktienkurse zur CompuGroup Medical SE & Co.KGaA Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.04.2024 | 29,20 | 29,30 | 29,06 | 29,08 | -0,51% | 1.140,00 |
18.04.2024 | 29,41 | 29,61 | 28,90 | 29,23 | -0,34% | - |
17.04.2024 | 29,06 | 29,41 | 28,85 | 29,33 | 0,72% | 2.580,00 |
16.04.2024 | 29,34 | 29,43 | 28,84 | 29,12 | -1,15% | 14.007,00 |
15.04.2024 | 30,56 | 30,71 | 29,44 | 29,46 | -3,41% | 987,00 |
12.04.2024 | 30,90 | 31,00 | 30,46 | 30,50 | -0,85% | 11.744,00 |
11.04.2024 | 30,81 | 30,83 | 30,34 | 30,76 | 0,39% | 4.300,00 |
10.04.2024 | 30,64 | 31,09 | 30,03 | 30,64 | 0,39% | 20.742,00 |
09.04.2024 | 30,23 | 31,02 | 30,01 | 30,52 | 1,19% | 11.610,00 |
08.04.2024 | 30,09 | 30,43 | 29,70 | 30,16 | 0,50% | 6.825,00 |
05.04.2024 | 30,34 | 30,54 | 29,68 | 30,01 | -0,60% | 10.213,00 |
04.04.2024 | 29,02 | 30,50 | 28,61 | 30,19 | 7,44% | 18.399,00 |
03.04.2024 | 28,17 | 28,17 | 27,63 | 28,10 | -0,21% | 704,00 |
02.04.2024 | 28,58 | 29,13 | 28,06 | 28,16 | -1,16% | 13.127,00 |
28.03.2024 | 29,03 | 29,17 | 28,34 | 28,49 | -1,96% | 4.682,00 |
27.03.2024 | 28,10 | 29,33 | 28,09 | 29,06 | 3,56% | 11.362,00 |
26.03.2024 | 27,86 | 28,44 | 27,35 | 28,06 | 0,43% | 12.602,00 |
25.03.2024 | 26,94 | 28,06 | 26,82 | 27,94 | 3,79% | 12.878,00 |
22.03.2024 | 27,04 | 27,17 | 26,79 | 26,92 | -0,44% | 1.550,00 |
21.03.2024 | 26,81 | 27,16 | 26,79 | 27,04 | 0,67% | 16.780,00 |
20.03.2024 | 27,05 | 27,05 | 26,55 | 26,86 | -0,67% | 8.540,00 |
19.03.2024 | 27,40 | 27,48 | 26,48 | 27,04 | -1,42% | 7.088,00 |
18.03.2024 | 27,69 | 27,87 | 27,39 | 27,43 | -0,80% | 4.720,00 |
15.03.2024 | 27,77 | 28,09 | 27,54 | 27,65 | -0,43% | 7.711,00 |
14.03.2024 | 28,19 | 28,32 | 27,58 | 27,77 | -1,38% | 3.168,00 |
13.03.2024 | 28,86 | 28,93 | 28,07 | 28,16 | -2,53% | 1.804,00 |
12.03.2024 | 28,98 | 29,10 | 28,46 | 28,89 | -0,48% | 5.958,00 |
11.03.2024 | 29,09 | 29,48 | 28,47 | 29,03 | -0,62% | 24.885,00 |
08.03.2024 | 29,43 | 29,62 | 28,85 | 29,21 | -0,34% | 645,00 |
07.03.2024 | 28,52 | 29,44 | 27,99 | 29,31 | 3,06% | 20.229,00 |
06.03.2024 | 28,47 | 28,56 | 28,14 | 28,44 | 0,35% | 1.800,00 |
05.03.2024 | 28,86 | 28,89 | 28,11 | 28,34 | -1,77% | 9.880,00 |
04.03.2024 | 29,05 | 29,25 | 28,44 | 28,85 | -0,79% | 7.160,00 |
01.03.2024 | 29,51 | 29,52 | 28,91 | 29,08 | -1,12% | 17.073,00 |
29.02.2024 | 28,87 | 29,42 | 28,74 | 29,41 | 1,91% | 10.620,00 |
28.02.2024 | 29,76 | 29,76 | 28,69 | 28,86 | -2,83% | 8.570,00 |
27.02.2024 | 29,85 | 30,16 | 29,46 | 29,70 | -1,13% | 3.550,00 |
26.02.2024 | 29,62 | 30,16 | 29,52 | 30,04 | 1,01% | 10.163,00 |
23.02.2024 | 30,32 | 30,44 | 29,45 | 29,74 | -2,04% | 4.795,00 |
22.02.2024 | 31,73 | 31,86 | 29,97 | 30,36 | -4,20% | 4.995,00 |
21.02.2024 | 32,56 | 32,67 | 31,33 | 31,69 | -2,82% | 9.282,00 |
20.02.2024 | 31,09 | 33,25 | 30,41 | 32,61 | 4,42% | 11.023,00 |
19.02.2024 | 31,43 | 31,69 | 30,84 | 31,23 | -0,35% | 7.924,00 |
16.02.2024 | 31,50 | 32,22 | 31,34 | 31,34 | -0,54% | 3.344,00 |
15.02.2024 | 33,73 | 33,77 | 31,31 | 31,51 | -6,47% | 4.379,00 |
14.02.2024 | 33,38 | 33,98 | 32,74 | 33,69 | 0,63% | 18.950,00 |
13.02.2024 | 33,52 | 34,31 | 32,99 | 33,48 | 0,03% | 13.185,00 |
12.02.2024 | 32,16 | 33,88 | 32,13 | 33,47 | 4,27% | 13.650,00 |
09.02.2024 | 32,26 | 33,03 | 31,86 | 32,10 | -0,31% | 15.106,00 |
08.02.2024 | 33,02 | 33,78 | 32,13 | 32,20 | -1,98% | 14.562,00 |
07.02.2024 | 40,25 | 40,50 | 32,37 | 32,85 | -17,90% | 14.334,00 |
06.02.2024 | 39,60 | 40,12 | 39,30 | 40,01 | 0,76% | 2.954,00 |
05.02.2024 | 39,06 | 39,81 | 38,74 | 39,71 | 1,85% | 4.630,00 |
02.02.2024 | 39,87 | 40,82 | 38,73 | 38,99 | -2,08% | 18.300,00 |
01.02.2024 | 39,77 | 40,29 | 39,46 | 39,82 | 0,30% | 1.950,00 |
31.01.2024 | 40,03 | 40,12 | 39,67 | 39,70 | -0,87% | 1.670,00 |
30.01.2024 | 39,33 | 40,26 | 38,97 | 40,05 | 1,93% | 5.567,00 |
29.01.2024 | 39,39 | 39,41 | 38,27 | 39,29 | -0,03% | 8.800,00 |
26.01.2024 | 39,33 | 39,66 | 38,97 | 39,30 | -0,48% | 5.620,00 |
25.01.2024 | 39,53 | 39,73 | 38,64 | 39,49 | -0,08% | 15.004,00 |
24.01.2024 | 40,10 | 40,29 | 39,46 | 39,52 | -1,27% | 4.150,00 |
23.01.2024 | 39,57 | 40,11 | 39,18 | 40,03 | 1,39% | 8.793,00 |
22.01.2024 | 39,93 | 40,34 | 39,37 | 39,48 | -0,95% | 3.876,00 |
19.01.2024 | 38,87 | 39,87 | 38,86 | 39,86 | 2,28% | 8.520,00 |
18.01.2024 | 38,31 | 39,09 | 38,14 | 38,97 | 1,91% | 9.904,00 |
17.01.2024 | 38,12 | 38,31 | 37,50 | 38,24 | 0,79% | 1.144,00 |
16.01.2024 | 38,06 | 38,24 | 37,45 | 37,94 | -0,97% | 2.200,00 |
15.01.2024 | 37,40 | 38,97 | 36,81 | 38,31 | 6,80% | 3.260,00 |
12.01.2024 | 35,34 | 36,22 | 35,30 | 35,87 | 1,38% | 6.100,00 |
11.01.2024 | 35,63 | 36,35 | 35,22 | 35,38 | -0,73% | 11.575,00 |
10.01.2024 | 35,49 | 35,80 | 35,24 | 35,64 | 0,42% | 26.192,00 |
09.01.2024 | 35,50 | 35,61 | 35,02 | 35,49 | -0,11% | 4.170,00 |
08.01.2024 | 35,51 | 35,71 | 34,52 | 35,53 | -0,08% | 6.800,00 |
05.01.2024 | 36,08 | 36,13 | 35,10 | 35,56 | -1,71% | 3.400,00 |
04.01.2024 | 36,04 | 36,35 | 35,41 | 36,18 | 0,84% | 7.550,00 |
03.01.2024 | 37,97 | 38,06 | 35,71 | 35,88 | -5,53% | 871,00 |
02.01.2024 | 38,01 | 38,45 | 37,82 | 37,98 | 0,88% | 2.550,00 |
29.12.2023 | 37,63 | 37,98 | 37,52 | 37,65 | 0,11% | - |
28.12.2023 | 37,45 | 37,66 | 37,18 | 37,61 | 0,48% | 3.876,00 |
27.12.2023 | 37,22 | 37,55 | 37,09 | 37,43 | 0,92% | 1.356,00 |
22.12.2023 | 36,82 | 37,33 | 36,58 | 37,09 | 0,30% | 3.585,00 |
21.12.2023 | 36,25 | 37,05 | 35,54 | 36,98 | 2,44% | 3.675,00 |
20.12.2023 | 36,56 | 36,76 | 35,33 | 36,10 | -1,61% | 2.000,00 |
19.12.2023 | 36,24 | 37,03 | 36,01 | 36,69 | 1,69% | 3.884,00 |
18.12.2023 | 37,13 | 37,31 | 35,92 | 36,08 | -2,91% | 4.500,00 |
15.12.2023 | 36,88 | 37,89 | 36,72 | 37,16 | 0,98% | 4.920,00 |
14.12.2023 | 35,45 | 37,46 | 35,41 | 36,80 | 4,04% | 13.164,00 |
13.12.2023 | 34,53 | 35,37 | 34,47 | 35,37 | 2,46% | 3.462,00 |
12.12.2023 | 34,53 | 34,78 | 34,04 | 34,52 | 0,09% | 4.240,00 |
11.12.2023 | 33,51 | 34,57 | 33,48 | 34,49 | 2,80% | 1.025,00 |
08.12.2023 | 33,03 | 33,71 | 32,99 | 33,55 | 1,61% | 930,00 |
07.12.2023 | 33,57 | 33,65 | 32,87 | 33,02 | -1,20% | 4.200,00 |
06.12.2023 | 33,93 | 34,21 | 33,22 | 33,42 | -1,59% | 4.267,00 |
05.12.2023 | 34,13 | 34,20 | 33,80 | 33,96 | -0,67% | 1.076,00 |
04.12.2023 | 35,19 | 35,27 | 33,92 | 34,19 | -2,59% | 22.820,00 |
01.12.2023 | 35,41 | 35,76 | 35,08 | 35,10 | -0,93% | 2.876,00 |
30.11.2023 | 37,69 | 37,76 | 34,90 | 35,43 | -5,67% | 8.770,00 |
29.11.2023 | 37,45 | 37,95 | 37,32 | 37,56 | 0,51% | 2.000,00 |
28.11.2023 | 37,88 | 38,07 | 37,15 | 37,37 | -1,27% | 19.080,00 |
27.11.2023 | 37,31 | 38,44 | 37,31 | 37,85 | 1,26% | 2.060,00 |