Echtzeit-Aktienkurs Comp X International
Bid:
Ask:
Aktienkurse zur Comp X International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 21,22 | 22,01 | 21,17 | 21,82 | 3,22% | 9.264,00 |
| 11.12.2025 | 20,30 | 21,14 | 20,30 | 21,14 | 4,19% | 8.461,00 |
| 10.12.2025 | 21,60 | 21,60 | 20,29 | 20,29 | -6,06% | 127.144,00 |
| 09.12.2025 | 22,05 | 22,05 | 21,60 | 21,60 | 0,00% | 6.075,00 |
| 08.12.2025 | 21,60 | 21,65 | 21,60 | 21,60 | -0,32% | 9.442,00 |
| 05.12.2025 | 22,13 | 22,13 | 21,50 | 21,67 | -0,37% | 11.252,00 |
| 04.12.2025 | 22,15 | 22,28 | 21,75 | 21,75 | -2,51% | 8.837,00 |
| 03.12.2025 | 21,75 | 22,31 | 21,75 | 22,31 | 2,57% | 1.842,00 |
| 02.12.2025 | 21,85 | 22,00 | 21,75 | 21,75 | -3,29% | 7.758,00 |
| 28.11.2025 | 22,19 | 22,49 | 22,19 | 22,49 | 0,81% | 1.236,00 |
| 26.11.2025 | 21,75 | 22,47 | 21,75 | 22,31 | -1,11% | 12.744,00 |
| 25.11.2025 | 22,01 | 22,56 | 22,01 | 22,56 | 0,13% | 2.624,00 |
| 24.11.2025 | 22,72 | 22,92 | 22,34 | 22,53 | -1,53% | 1.945,00 |
| 21.11.2025 | 22,62 | 22,88 | 21,83 | 22,88 | 1,64% | 6.721,00 |
| 20.11.2025 | 22,28 | 22,52 | 22,22 | 22,51 | 1,08% | 3.257,00 |
| 19.11.2025 | 22,30 | 22,33 | 22,08 | 22,27 | -1,33% | 3.694,00 |
| 18.11.2025 | 22,45 | 22,57 | 22,45 | 22,57 | 0,80% | 995,00 |
| 17.11.2025 | 22,71 | 22,85 | 22,39 | 22,39 | -0,71% | 4.055,00 |
| 14.11.2025 | 22,06 | 22,74 | 22,06 | 22,55 | 2,04% | 5.333,00 |
| 13.11.2025 | 21,80 | 22,10 | 21,80 | 22,10 | 0,41% | 1.084,00 |
| 12.11.2025 | 22,92 | 22,92 | 22,01 | 22,01 | -0,09% | 3.982,00 |
| 11.11.2025 | 21,68 | 22,44 | 21,68 | 22,03 | 1,19% | 4.042,00 |
| 10.11.2025 | 21,96 | 22,30 | 21,75 | 21,77 | 0,74% | 4.486,00 |
| 07.11.2025 | 21,97 | 22,10 | 21,61 | 21,61 | -2,53% | 1.652,00 |
| 06.11.2025 | 23,08 | 23,08 | 21,94 | 22,17 | -0,14% | 2.909,00 |
| 05.11.2025 | 22,17 | 22,30 | 22,17 | 22,20 | 1,28% | 2.797,00 |
| 04.11.2025 | 21,50 | 21,92 | 21,50 | 21,92 | -0,41% | 1.930,00 |
| 03.11.2025 | 22,04 | 22,38 | 21,80 | 22,01 | -2,13% | 5.958,00 |
| 31.10.2025 | 22,41 | 22,49 | 22,38 | 22,49 | 0,04% | 2.090,00 |
| 30.10.2025 | 22,52 | 22,70 | 22,48 | 22,48 | -1,14% | 5.141,00 |
| 29.10.2025 | 22,57 | 23,08 | 22,52 | 22,74 | -0,09% | 6.543,00 |
| 28.10.2025 | 22,52 | 22,87 | 22,52 | 22,76 | 1,07% | 4.085,00 |
| 27.10.2025 | 22,99 | 22,99 | 22,52 | 22,52 | -2,26% | 4.686,00 |
| 24.10.2025 | 23,06 | 23,25 | 22,92 | 23,04 | -1,58% | 2.707,00 |
| 23.10.2025 | 23,60 | 23,60 | 23,41 | 23,41 | 0,91% | 1.036,00 |
| 22.10.2025 | 23,20 | 23,20 | 22,72 | 23,20 | 0,04% | 2.027,00 |
| 21.10.2025 | 23,40 | 23,51 | 22,95 | 23,19 | -0,86% | 2.179,00 |
| 20.10.2025 | 23,15 | 23,39 | 22,91 | 23,39 | 0,95% | 2.849,00 |
| 17.10.2025 | 22,95 | 23,17 | 22,91 | 23,17 | -0,30% | 1.618,00 |
| 16.10.2025 | 22,80 | 23,41 | 22,71 | 23,24 | 3,20% | 3.983,00 |
| 15.10.2025 | 22,74 | 23,00 | 22,52 | 22,52 | -1,01% | 3.674,00 |
| 14.10.2025 | 22,82 | 23,25 | 22,75 | 22,75 | -1,90% | 2.791,00 |
| 13.10.2025 | 22,87 | 23,19 | 22,52 | 23,19 | 2,88% | 7.689,00 |
| 10.10.2025 | 22,61 | 22,61 | 22,54 | 22,54 | 0,00% | 1.425,00 |
| 09.10.2025 | 22,91 | 23,10 | 22,54 | 22,54 | -1,57% | 7.823,00 |
| 08.10.2025 | 22,93 | 23,36 | 22,90 | 22,90 | -0,13% | 3.751,00 |
| 07.10.2025 | 23,43 | 23,43 | 22,93 | 22,93 | -2,13% | 2.640,00 |
| 06.10.2025 | 23,70 | 24,00 | 23,20 | 23,43 | -1,80% | 2.392,00 |
| 02.10.2025 | 24,26 | 24,26 | 23,33 | 23,86 | 0,00% | 1.916,00 |
| 01.10.2025 | 23,33 | 23,86 | 23,33 | 23,86 | 1,97% | 1.778,00 |
| 30.09.2025 | 22,94 | 23,66 | 22,94 | 23,40 | -2,78% | 2.180,00 |
| 29.09.2025 | 24,04 | 24,38 | 24,04 | 24,07 | -0,70% | 2.482,00 |
| 26.09.2025 | 24,43 | 24,59 | 23,84 | 24,24 | 0,41% | 3.306,00 |
| 25.09.2025 | 24,47 | 24,47 | 24,14 | 24,14 | -1,27% | 4.775,00 |
| 24.09.2025 | 24,96 | 24,97 | 24,38 | 24,45 | -0,73% | 3.299,00 |
| 23.09.2025 | 24,63 | 24,63 | 24,63 | 24,63 | 0,70% | 1.791,00 |
| 22.09.2025 | 24,53 | 24,84 | 24,16 | 24,46 | -2,04% | 6.053,00 |
| 19.09.2025 | 25,23 | 25,24 | 23,96 | 24,97 | -1,38% | 18.856,00 |
| 18.09.2025 | 24,45 | 25,32 | 24,25 | 25,32 | 5,24% | 8.604,00 |
| 17.09.2025 | 23,77 | 24,47 | 23,77 | 24,06 | 1,73% | 3.824,00 |
| 16.09.2025 | 23,48 | 23,75 | 23,44 | 23,65 | 1,94% | 3.425,00 |
| 15.09.2025 | 23,12 | 23,62 | 23,03 | 23,20 | 0,26% | 6.049,00 |
| 12.09.2025 | 23,27 | 23,42 | 22,93 | 23,14 | -1,57% | 5.080,00 |
| 11.09.2025 | 23,20 | 23,51 | 23,05 | 23,51 | 2,66% | 5.233,00 |
| 10.09.2025 | 22,81 | 22,90 | 22,81 | 22,90 | 0,39% | 2.294,00 |
| 09.09.2025 | 23,19 | 23,71 | 22,81 | 22,81 | -1,43% | 5.939,00 |
| 08.09.2025 | 23,12 | 23,29 | 23,00 | 23,14 | -1,03% | 6.255,00 |
| 05.09.2025 | 23,78 | 23,78 | 23,11 | 23,38 | -3,43% | 3.741,00 |
| 04.09.2025 | 24,08 | 24,21 | 23,92 | 24,21 | 0,83% | 6.980,00 |
| 03.09.2025 | 24,75 | 24,75 | 24,00 | 24,01 | -0,37% | 10.209,00 |
| 02.09.2025 | 24,10 | 24,42 | 24,10 | 24,10 | -3,06% | 1.999,00 |
| 29.08.2025 | 24,75 | 24,97 | 24,30 | 24,86 | -1,54% | 10.467,00 |
| 28.08.2025 | 24,94 | 25,25 | 24,69 | 25,25 | -0,79% | 8.567,00 |
| 27.08.2025 | 25,56 | 25,74 | 24,26 | 25,45 | -0,97% | 18.834,00 |
| 26.08.2025 | 26,49 | 26,49 | 25,70 | 25,70 | -0,23% | 4.139,00 |
| 25.08.2025 | 27,07 | 27,07 | 25,76 | 25,76 | -4,80% | 3.024,00 |
| 22.08.2025 | 25,33 | 27,06 | 25,33 | 27,06 | 5,74% | 7.887,00 |
| 21.08.2025 | 26,24 | 26,63 | 25,59 | 25,59 | -5,40% | 7.505,00 |
| 20.08.2025 | 27,31 | 28,01 | 26,83 | 27,05 | -1,31% | 11.207,00 |
| 19.08.2025 | 30,64 | 31,24 | 27,41 | 27,41 | -10,89% | 32.615,00 |
| 18.08.2025 | 29,70 | 31,69 | 29,70 | 30,76 | -2,66% | 6.568,00 |
| 15.08.2025 | 31,12 | 31,98 | 30,38 | 31,60 | 1,06% | 31.048,00 |
| 14.08.2025 | 31,65 | 31,80 | 30,47 | 31,27 | -0,70% | 14.929,00 |
| 13.08.2025 | 30,86 | 31,86 | 30,62 | 31,49 | 4,76% | 7.483,00 |
| 12.08.2025 | 29,79 | 32,30 | 28,65 | 30,06 | 2,00% | 13.590,00 |
| 11.08.2025 | 27,30 | 29,47 | 27,08 | 29,47 | 9,11% | 12.423,00 |
| 08.08.2025 | 28,00 | 28,00 | 26,61 | 27,01 | -1,78% | 8.090,00 |
| 07.08.2025 | 26,85 | 27,50 | 26,60 | 27,50 | 3,15% | 7.438,00 |
| 06.08.2025 | 25,22 | 28,22 | 24,50 | 26,66 | 16,06% | 23.485,00 |
| 05.08.2025 | 23,02 | 24,31 | 22,97 | 22,97 | 0,88% | 9.533,00 |
| 04.08.2025 | 22,51 | 22,77 | 22,51 | 22,77 | 2,29% | 1.428,00 |
| 01.08.2025 | 23,33 | 23,80 | 22,26 | 22,26 | -4,46% | 1.967,00 |
| 31.07.2025 | 24,28 | 24,28 | 22,75 | 23,30 | -2,10% | 2.044,00 |
| 30.07.2025 | 23,46 | 23,97 | 23,19 | 23,80 | 2,76% | 7.522,00 |
| 29.07.2025 | 24,05 | 24,40 | 23,01 | 23,16 | -5,97% | 10.766,00 |
| 28.07.2025 | 24,96 | 24,96 | 24,63 | 24,63 | 0,00% | 1.797,00 |
| 25.07.2025 | 24,63 | 24,63 | 24,63 | 24,63 | 0,53% | 985,00 |
| 24.07.2025 | 24,27 | 24,50 | 24,27 | 24,50 | 0,00% | 1.485,00 |
| 23.07.2025 | 24,26 | 24,66 | 23,48 | 24,50 | 1,91% | 13.212,00 |
| 22.07.2025 | 24,90 | 25,00 | 24,04 | 24,04 | -2,75% | 6.524,00 |