Echtzeit-Aktienkurs Comp X International
Bid:
Ask:
Aktienkurse zur Comp X International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 19,71 | 20,15 | 19,66 | 20,15 | -0,84% | 5.015,00 |
| 03.04.2025 | 20,01 | 20,80 | 19,91 | 20,32 | -4,29% | 5.651,00 |
| 02.04.2025 | 20,82 | 21,23 | 20,60 | 21,23 | 0,00% | 3.053,00 |
| 01.04.2025 | 20,46 | 21,23 | 20,46 | 21,23 | 2,46% | 2.296,00 |
| 31.03.2025 | 20,90 | 20,92 | 20,47 | 20,72 | -3,99% | 4.349,00 |
| 28.03.2025 | 21,75 | 21,75 | 21,07 | 21,58 | -1,05% | 5.611,00 |
| 27.03.2025 | 21,40 | 21,81 | 21,40 | 21,81 | 0,41% | 5.049,00 |
| 26.03.2025 | 21,65 | 21,91 | 21,51 | 21,72 | 0,32% | 2.348,00 |
| 25.03.2025 | 22,77 | 22,77 | 21,65 | 21,65 | -2,52% | 5.342,00 |
| 24.03.2025 | 22,26 | 22,26 | 21,86 | 22,21 | 0,23% | 2.190,00 |
| 21.03.2025 | 21,66 | 22,55 | 21,65 | 22,16 | -0,63% | 9.115,00 |
| 20.03.2025 | 22,17 | 22,30 | 22,15 | 22,30 | -1,33% | 1.920,00 |
| 19.03.2025 | 21,82 | 22,64 | 21,82 | 22,60 | 1,12% | 2.230,00 |
| 18.03.2025 | 22,61 | 22,61 | 21,39 | 22,35 | 0,86% | 2.960,00 |
| 17.03.2025 | 23,07 | 23,07 | 21,65 | 22,16 | -0,94% | 2.451,00 |
| 14.03.2025 | 22,36 | 22,51 | 21,61 | 22,37 | 2,38% | 9.590,00 |
| 13.03.2025 | 23,00 | 23,00 | 21,59 | 21,85 | -4,00% | 3.418,00 |
| 12.03.2025 | 22,42 | 22,76 | 22,38 | 22,76 | 3,31% | 4.946,00 |
| 11.03.2025 | 23,11 | 23,11 | 21,30 | 22,03 | 2,75% | 7.168,00 |
| 10.03.2025 | 22,36 | 22,43 | 21,44 | 21,44 | -5,43% | 6.348,00 |
| 07.03.2025 | 21,86 | 22,67 | 21,59 | 22,67 | 2,07% | 16.903,00 |
| 06.03.2025 | 21,34 | 22,93 | 21,34 | 22,21 | 1,60% | 34.496,00 |
| 05.03.2025 | 22,66 | 22,66 | 21,86 | 21,86 | -1,13% | 4.482,00 |
| 04.03.2025 | 22,50 | 22,58 | 21,67 | 22,11 | -0,85% | 7.438,00 |
| 03.03.2025 | 23,68 | 23,68 | 22,30 | 22,30 | -6,14% | 9.309,00 |
| 28.02.2025 | 23,67 | 23,91 | 23,45 | 23,76 | -0,59% | 4.986,00 |
| 27.02.2025 | 24,92 | 25,41 | 23,19 | 23,90 | -7,04% | 17.820,00 |
| 26.02.2025 | 24,26 | 25,71 | 24,26 | 25,71 | 5,07% | 3.014,00 |
| 25.02.2025 | 24,12 | 24,47 | 23,80 | 24,47 | 1,70% | 10.371,00 |
| 24.02.2025 | 24,77 | 24,77 | 24,06 | 24,06 | -2,59% | 6.432,00 |
| 21.02.2025 | 25,43 | 25,43 | 24,70 | 24,70 | -0,72% | 2.645,00 |
| 20.02.2025 | 25,19 | 25,27 | 24,88 | 24,88 | -2,16% | 2.723,00 |
| 19.02.2025 | 25,64 | 25,83 | 24,65 | 25,43 | -1,13% | 21.206,00 |
| 18.02.2025 | 25,29 | 25,83 | 25,00 | 25,72 | 0,04% | 2.986,00 |
| 14.02.2025 | 25,32 | 25,71 | 24,81 | 25,71 | 2,84% | 6.587,00 |
| 13.02.2025 | 24,11 | 25,00 | 24,11 | 25,00 | 3,95% | 2.747,00 |
| 12.02.2025 | 24,33 | 24,40 | 24,05 | 24,05 | -2,32% | 5.432,00 |
| 11.02.2025 | 24,60 | 24,72 | 24,24 | 24,62 | 0,94% | 5.193,00 |
| 10.02.2025 | 24,20 | 24,93 | 24,00 | 24,39 | 1,50% | 11.558,00 |
| 07.02.2025 | 25,60 | 25,60 | 24,03 | 24,03 | -3,76% | 7.496,00 |
| 06.02.2025 | 25,34 | 25,34 | 24,96 | 24,97 | -0,87% | 2.839,00 |
| 05.02.2025 | 24,01 | 25,20 | 24,01 | 25,19 | 3,41% | 3.593,00 |
| 04.02.2025 | 24,00 | 24,49 | 24,00 | 24,36 | 0,08% | 7.552,00 |
| 03.02.2025 | 23,69 | 25,28 | 23,69 | 24,34 | -0,69% | 14.703,00 |
| 31.01.2025 | 25,40 | 25,40 | 24,51 | 24,51 | -4,37% | 2.422,00 |
| 30.01.2025 | 26,70 | 26,70 | 25,51 | 25,63 | 0,16% | 5.509,00 |
| 29.01.2025 | 24,87 | 25,59 | 23,00 | 25,59 | 2,98% | 4.474,00 |
| 28.01.2025 | 24,89 | 25,00 | 23,92 | 24,85 | 5,56% | 8.772,00 |
| 27.01.2025 | 24,01 | 24,78 | 23,54 | 23,54 | -5,88% | 6.852,00 |
| 24.01.2025 | 25,01 | 25,64 | 25,00 | 25,01 | -3,36% | 8.965,00 |
| 23.01.2025 | 26,06 | 26,66 | 25,11 | 25,88 | 0,66% | 9.403,00 |
| 22.01.2025 | 27,19 | 27,19 | 25,71 | 25,71 | -3,92% | 25.212,00 |
| 21.01.2025 | 26,60 | 26,76 | 26,60 | 26,76 | 0,64% | 2.267,00 |
| 17.01.2025 | 26,77 | 26,77 | 26,17 | 26,59 | 0,42% | 1.435,00 |
| 16.01.2025 | 26,41 | 26,64 | 26,12 | 26,48 | 1,07% | 4.922,00 |
| 15.01.2025 | 26,16 | 26,20 | 25,73 | 26,20 | 4,84% | 3.232,00 |
| 14.01.2025 | 23,41 | 25,51 | 23,41 | 24,99 | 4,43% | 5.451,00 |
| 13.01.2025 | 23,88 | 24,07 | 23,62 | 23,93 | -0,33% | 3.893,00 |
| 10.01.2025 | 24,25 | 24,38 | 23,83 | 24,01 | -1,07% | 4.549,00 |
| 08.01.2025 | 24,70 | 24,95 | 24,26 | 24,27 | -2,92% | 10.640,00 |
| 07.01.2025 | 25,74 | 25,74 | 24,95 | 25,00 | -1,54% | 8.282,00 |
| 06.01.2025 | 27,00 | 27,00 | 25,39 | 25,39 | -2,91% | 23.400,00 |
| 03.01.2025 | 26,23 | 26,35 | 25,30 | 26,15 | 1,75% | 9.612,00 |
| 02.01.2025 | 26,45 | 26,45 | 25,19 | 25,70 | -1,72% | 5.282,00 |
| 31.12.2024 | 26,33 | 26,93 | 26,15 | 26,15 | -0,42% | 6.949,00 |
| 30.12.2024 | 26,30 | 26,92 | 26,13 | 26,26 | -1,43% | 5.105,00 |
| 27.12.2024 | 27,85 | 28,50 | 26,64 | 26,64 | -5,70% | 15.111,00 |
| 26.12.2024 | 28,11 | 29,50 | 27,99 | 28,25 | 1,91% | 23.171,00 |
| 24.12.2024 | 28,40 | 28,40 | 27,50 | 27,72 | -3,01% | 6.589,00 |
| 23.12.2024 | 30,20 | 30,30 | 28,46 | 28,58 | -8,16% | 15.148,00 |
| 20.12.2024 | 25,84 | 31,12 | 25,76 | 31,12 | 18,42% | 41.886,00 |
| 19.12.2024 | 25,81 | 26,93 | 25,81 | 26,28 | -1,24% | 5.304,00 |
| 18.12.2024 | 29,42 | 29,42 | 26,61 | 26,61 | -10,31% | 14.276,00 |
| 17.12.2024 | 29,45 | 29,67 | 29,41 | 29,67 | 2,56% | 5.273,00 |
| 16.12.2024 | 27,82 | 29,17 | 27,82 | 28,93 | 3,99% | 21.225,00 |
| 13.12.2024 | 28,34 | 29,40 | 27,70 | 27,82 | -3,40% | 17.829,00 |
| 12.12.2024 | 30,32 | 30,32 | 27,59 | 28,80 | -1,77% | 16.707,00 |
| 11.12.2024 | 30,82 | 32,34 | 29,32 | 29,32 | -4,21% | 113.940,00 |
| 10.12.2024 | 30,08 | 31,89 | 30,08 | 30,61 | -2,17% | 24.958,00 |
| 09.12.2024 | 31,20 | 32,14 | 30,16 | 31,29 | -3,07% | 18.597,00 |
| 06.12.2024 | 32,35 | 32,97 | 30,75 | 32,28 | -1,13% | 29.463,00 |
| 05.12.2024 | 28,57 | 32,65 | 28,57 | 32,65 | 16,40% | 34.775,00 |
| 04.12.2024 | 27,89 | 28,57 | 27,77 | 28,05 | 1,48% | 20.178,00 |
| 03.12.2024 | 27,94 | 28,00 | 27,36 | 27,64 | -1,07% | 6.646,00 |
| 02.12.2024 | 27,71 | 28,50 | 27,14 | 27,94 | 1,20% | 11.627,00 |
| 29.11.2024 | 27,86 | 28,04 | 27,61 | 27,61 | -0,58% | 2.656,00 |
| 27.11.2024 | 27,21 | 27,86 | 27,21 | 27,77 | 4,36% | 4.005,00 |
| 26.11.2024 | 27,62 | 27,93 | 26,61 | 26,61 | -3,41% | 3.940,00 |
| 25.11.2024 | 28,52 | 28,52 | 27,37 | 27,55 | -0,33% | 7.606,00 |
| 22.11.2024 | 27,96 | 29,04 | 27,64 | 27,64 | -1,22% | 3.195,00 |
| 20.11.2024 | 29,05 | 29,05 | 27,50 | 27,98 | -2,03% | 13.518,00 |
| 19.11.2024 | 29,61 | 29,61 | 28,56 | 28,56 | -4,06% | 6.034,00 |
| 18.11.2024 | 30,50 | 31,05 | 29,77 | 29,77 | -4,40% | 8.839,00 |
| 15.11.2024 | 30,00 | 31,14 | 29,51 | 31,14 | 3,18% | 12.213,00 |
| 14.11.2024 | 28,88 | 30,18 | 28,86 | 30,18 | 4,07% | 5.186,00 |
| 13.11.2024 | 28,26 | 30,04 | 28,25 | 29,00 | 4,81% | 31.899,00 |
| 12.11.2024 | 28,67 | 29,18 | 27,67 | 27,67 | -3,49% | 11.288,00 |
| 11.11.2024 | 29,79 | 29,79 | 28,61 | 28,67 | -3,11% | 10.904,00 |
| 08.11.2024 | 29,01 | 30,00 | 29,01 | 29,59 | 2,00% | 12.141,00 |
| 07.11.2024 | 32,37 | 32,37 | 29,00 | 29,01 | -13,14% | 30.327,00 |