Echtzeit-Aktienkurs Comp X International
Bid:
Ask:
Aktienkurse zur Comp X International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.07.2025 | 24,74 | 25,43 | 24,72 | 24,72 | 0,00% | 5.182,00 |
| 18.07.2025 | 25,88 | 25,88 | 24,72 | 24,72 | -3,06% | 5.143,00 |
| 17.07.2025 | 26,30 | 26,76 | 25,50 | 25,50 | -0,82% | 5.710,00 |
| 16.07.2025 | 26,59 | 26,59 | 25,36 | 25,71 | -0,58% | 9.026,00 |
| 15.07.2025 | 26,76 | 26,76 | 25,86 | 25,86 | -3,04% | 2.635,00 |
| 14.07.2025 | 26,35 | 27,68 | 25,90 | 26,67 | -1,51% | 8.632,00 |
| 11.07.2025 | 25,51 | 28,95 | 25,51 | 27,08 | 4,84% | 23.578,00 |
| 10.07.2025 | 26,18 | 26,18 | 25,83 | 25,83 | -0,62% | 1.916,00 |
| 09.07.2025 | 25,75 | 25,99 | 25,02 | 25,99 | 2,28% | 3.302,00 |
| 08.07.2025 | 25,40 | 27,37 | 25,35 | 25,41 | 1,15% | 12.116,00 |
| 07.07.2025 | 25,12 | 25,63 | 25,12 | 25,12 | -4,81% | 1.368,00 |
| 03.07.2025 | 25,64 | 26,39 | 25,33 | 26,39 | 3,17% | 2.459,00 |
| 02.07.2025 | 25,38 | 27,01 | 25,37 | 25,58 | -1,20% | 26.598,00 |
| 01.07.2025 | 26,50 | 26,88 | 25,58 | 25,89 | -2,56% | 10.888,00 |
| 30.06.2025 | 26,55 | 28,11 | 26,15 | 26,57 | -1,92% | 31.851,00 |
| 27.06.2025 | 26,19 | 27,30 | 25,30 | 27,09 | 4,72% | 17.224,00 |
| 26.06.2025 | 25,00 | 25,87 | 25,00 | 25,87 | 3,27% | 888,00 |
| 25.06.2025 | 26,29 | 26,29 | 24,94 | 25,05 | -3,43% | 3.915,00 |
| 24.06.2025 | 24,96 | 25,94 | 24,82 | 25,94 | 5,88% | 1.476,00 |
| 23.06.2025 | 24,50 | 24,50 | 24,50 | 24,50 | 2,21% | 1.241,00 |
| 20.06.2025 | 23,99 | 24,90 | 23,97 | 23,97 | 0,63% | 6.867,00 |
| 18.06.2025 | 24,02 | 24,02 | 22,81 | 23,82 | -0,71% | 8.555,00 |
| 17.06.2025 | 24,86 | 24,86 | 23,74 | 23,99 | -0,83% | 2.363,00 |
| 16.06.2025 | 23,97 | 24,31 | 23,97 | 24,19 | 4,13% | 1.988,00 |
| 13.06.2025 | 24,00 | 24,00 | 23,23 | 23,23 | -4,76% | 2.393,00 |
| 12.06.2025 | 24,81 | 24,81 | 24,32 | 24,39 | -2,21% | 1.838,00 |
| 11.06.2025 | 24,26 | 24,94 | 24,26 | 24,94 | 4,83% | 1.733,00 |
| 10.06.2025 | 23,67 | 24,13 | 23,67 | 23,79 | -0,67% | 1.959,00 |
| 09.06.2025 | 24,49 | 24,49 | 23,84 | 23,95 | -0,42% | 3.379,00 |
| 06.06.2025 | 25,49 | 25,49 | 24,05 | 24,05 | 0,92% | 3.724,00 |
| 05.06.2025 | 23,90 | 23,90 | 23,49 | 23,83 | -0,04% | 3.266,00 |
| 04.06.2025 | 24,90 | 24,90 | 23,54 | 23,84 | -4,26% | 5.341,00 |
| 03.06.2025 | 25,53 | 25,92 | 24,90 | 24,90 | -0,04% | 3.924,00 |
| 02.06.2025 | 24,90 | 24,91 | 24,90 | 24,91 | -3,26% | 1.647,00 |
| 29.05.2025 | 25,45 | 25,75 | 25,45 | 25,75 | 2,26% | 962,00 |
| 28.05.2025 | 26,43 | 26,43 | 25,18 | 25,18 | -6,11% | 1.217,00 |
| 27.05.2025 | 25,26 | 26,82 | 25,26 | 26,82 | 6,60% | 1.422,00 |
| 23.05.2025 | 25,43 | 25,45 | 24,76 | 25,16 | -1,29% | 1.824,00 |
| 22.05.2025 | 25,31 | 26,34 | 25,31 | 25,49 | -1,92% | 2.054,00 |
| 21.05.2025 | 25,99 | 25,99 | 25,99 | 25,99 | 3,84% | 1.933,00 |
| 20.05.2025 | 25,09 | 25,09 | 24,96 | 25,03 | -1,46% | 1.002,00 |