Echtzeit-Aktienkurs Comp X International
Bid:
Ask:
Aktienkurse zur Comp X International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 30,53 | 33,40 | 30,53 | 33,40 | 9,40% | 13.896,00 |
| 05.11.2024 | 29,30 | 30,53 | 29,30 | 30,53 | 5,68% | 2.873,00 |
| 04.11.2024 | 28,62 | 28,89 | 28,14 | 28,89 | 2,99% | 4.472,00 |
| 01.11.2024 | 28,19 | 28,97 | 28,05 | 28,05 | -0,50% | 6.209,00 |
| 31.10.2024 | 28,93 | 28,95 | 28,19 | 28,19 | -5,18% | 3.163,00 |
| 30.10.2024 | 29,34 | 29,80 | 29,24 | 29,73 | 0,61% | 3.134,00 |
| 29.10.2024 | 29,20 | 29,90 | 29,03 | 29,55 | 1,62% | 7.683,00 |
| 28.10.2024 | 29,29 | 30,20 | 29,08 | 29,08 | -2,48% | 8.042,00 |
| 25.10.2024 | 29,63 | 29,99 | 29,42 | 29,82 | 0,17% | 3.600,00 |
| 24.10.2024 | 29,16 | 29,77 | 29,16 | 29,77 | 1,29% | 2.390,00 |
| 23.10.2024 | 29,15 | 29,78 | 28,51 | 29,39 | -0,61% | 8.814,00 |
| 22.10.2024 | 29,29 | 29,92 | 29,29 | 29,57 | 2,32% | 3.842,00 |
| 21.10.2024 | 30,17 | 30,17 | 28,90 | 28,90 | -6,26% | 5.791,00 |
| 18.10.2024 | 31,26 | 31,26 | 30,83 | 30,83 | -0,87% | 1.576,00 |
| 17.10.2024 | 30,53 | 31,10 | 30,44 | 31,10 | 0,35% | 3.011,00 |
| 16.10.2024 | 29,79 | 30,99 | 29,79 | 30,99 | 3,09% | 3.985,00 |
| 15.10.2024 | 30,36 | 30,45 | 30,05 | 30,06 | -1,64% | 4.960,00 |
| 14.10.2024 | 30,98 | 31,29 | 30,56 | 30,56 | -1,70% | 2.037,00 |
| 11.10.2024 | 31,09 | 31,09 | 31,09 | 31,09 | 4,72% | 1.622,00 |
| 10.10.2024 | 30,97 | 30,97 | 29,62 | 29,69 | -2,91% | 5.308,00 |
| 09.10.2024 | 28,99 | 30,63 | 28,99 | 30,58 | 5,52% | 4.103,00 |
| 08.10.2024 | 28,83 | 29,78 | 28,83 | 28,98 | -0,55% | 5.283,00 |
| 07.10.2024 | 29,50 | 29,55 | 29,14 | 29,14 | -1,62% | 5.871,00 |
| 04.10.2024 | 28,99 | 29,62 | 28,95 | 29,62 | 5,11% | 2.648,00 |
| 03.10.2024 | 28,55 | 28,93 | 28,03 | 28,18 | -0,46% | 5.320,00 |
| 02.10.2024 | 28,45 | 29,36 | 27,99 | 28,31 | -1,08% | 12.751,00 |
| 01.10.2024 | 29,75 | 29,75 | 28,62 | 28,62 | -2,02% | 8.025,00 |
| 30.09.2024 | 29,73 | 29,83 | 29,18 | 29,21 | -1,45% | 4.755,00 |
| 27.09.2024 | 29,00 | 29,64 | 28,91 | 29,64 | 2,10% | 3.873,00 |
| 26.09.2024 | 28,79 | 29,03 | 28,52 | 29,03 | -2,35% | 4.864,00 |
| 25.09.2024 | 28,63 | 29,75 | 28,63 | 29,73 | 5,39% | 6.237,00 |
| 24.09.2024 | 28,19 | 29,56 | 28,17 | 28,21 | -2,42% | 25.431,00 |
| 23.09.2024 | 28,50 | 29,97 | 28,20 | 28,91 | 2,16% | 17.824,00 |
| 20.09.2024 | 29,67 | 31,44 | 27,95 | 28,30 | -5,79% | 30.436,00 |
| 19.09.2024 | 28,86 | 30,04 | 28,74 | 30,04 | 7,86% | 5.929,00 |
| 18.09.2024 | 28,60 | 29,02 | 27,85 | 27,85 | -2,07% | 3.504,00 |
| 17.09.2024 | 28,65 | 29,50 | 28,17 | 28,44 | -1,18% | 17.027,00 |
| 16.09.2024 | 28,40 | 28,79 | 28,12 | 28,78 | 1,37% | 6.194,00 |
| 13.09.2024 | 28,30 | 29,09 | 27,69 | 28,39 | 2,12% | 17.527,00 |
| 12.09.2024 | 28,25 | 28,29 | 27,37 | 27,80 | -0,96% | 7.698,00 |
| 11.09.2024 | 27,00 | 28,07 | 26,50 | 28,07 | 1,96% | 10.503,00 |
| 10.09.2024 | 27,99 | 27,99 | 26,55 | 27,53 | 0,11% | 7.761,00 |
| 09.09.2024 | 26,59 | 27,50 | 26,59 | 27,50 | 8,14% | 6.389,00 |
| 06.09.2024 | 28,60 | 28,90 | 25,43 | 25,43 | -12,25% | 20.189,00 |
| 05.09.2024 | 29,79 | 29,79 | 28,98 | 28,98 | 0,00% | 3.573,00 |
| 04.09.2024 | 28,55 | 29,37 | 28,55 | 28,98 | 1,12% | 4.397,00 |