Echtzeit-Aktienkurs Comp X International
Bid:
Ask:
Aktienkurse zur Comp X International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.09.2024 | 29,79 | 29,79 | 28,63 | 28,66 | -4,05% | 10.657,00 |
| 30.08.2024 | 29,74 | 29,87 | 29,31 | 29,87 | 1,46% | 4.155,00 |
| 29.08.2024 | 29,16 | 29,98 | 28,40 | 29,44 | 3,84% | 13.021,00 |
| 28.08.2024 | 27,99 | 28,47 | 26,86 | 28,35 | 0,32% | 8.928,00 |
| 27.08.2024 | 27,96 | 28,35 | 27,28 | 28,26 | 4,36% | 10.077,00 |
| 26.08.2024 | 27,41 | 27,75 | 27,00 | 27,08 | -1,20% | 8.163,00 |
| 23.08.2024 | 27,10 | 27,65 | 26,50 | 27,41 | 1,14% | 6.368,00 |
| 22.08.2024 | 25,91 | 27,91 | 25,91 | 27,10 | 4,88% | 8.483,00 |
| 21.08.2024 | 26,02 | 26,96 | 25,18 | 25,84 | -1,30% | 13.805,00 |
| 20.08.2024 | 27,47 | 27,84 | 26,01 | 26,18 | -8,40% | 35.409,00 |
| 19.08.2024 | 29,30 | 32,00 | 28,54 | 28,58 | -17,16% | 41.801,00 |
| 16.08.2024 | 35,91 | 36,10 | 34,23 | 34,50 | 3,82% | 46.234,00 |
| 15.08.2024 | 31,00 | 36,00 | 30,67 | 33,23 | 6,61% | 75.869,00 |
| 14.08.2024 | 29,89 | 32,50 | 29,89 | 31,17 | 4,56% | 42.730,00 |
| 13.08.2024 | 27,00 | 29,81 | 26,72 | 29,81 | 12,15% | 17.215,00 |
| 12.08.2024 | 26,70 | 27,50 | 26,36 | 26,58 | 2,63% | 12.713,00 |
| 09.08.2024 | 26,68 | 26,77 | 25,90 | 25,90 | -3,29% | 3.251,00 |
| 08.08.2024 | 24,05 | 27,10 | 24,05 | 26,78 | 13,67% | 16.313,00 |
| 07.08.2024 | 24,84 | 25,01 | 23,56 | 23,56 | 1,90% | 4.680,00 |
| 06.08.2024 | 22,79 | 23,61 | 22,79 | 23,12 | 5,04% | 5.755,00 |
| 05.08.2024 | 23,00 | 23,01 | 22,01 | 22,01 | -5,33% | 5.090,00 |
| 02.08.2024 | 23,25 | 23,69 | 23,25 | 23,25 | -3,17% | 1.378,00 |
| 01.08.2024 | 26,22 | 26,22 | 24,01 | 24,01 | -6,36% | 8.037,00 |
| 31.07.2024 | 27,29 | 27,50 | 25,64 | 25,64 | -3,97% | 6.619,00 |
| 30.07.2024 | 25,57 | 26,77 | 25,57 | 26,70 | 6,16% | 5.154,00 |
| 29.07.2024 | 25,00 | 25,21 | 25,00 | 25,15 | -0,87% | 1.572,00 |
| 26.07.2024 | 25,68 | 26,00 | 25,37 | 25,37 | 0,79% | 2.626,00 |
| 25.07.2024 | 24,66 | 25,29 | 24,16 | 25,17 | 2,23% | 7.195,00 |
| 24.07.2024 | 23,89 | 24,75 | 23,89 | 24,62 | 2,24% | 7.030,00 |
| 23.07.2024 | 23,35 | 24,08 | 23,32 | 24,08 | 0,33% | 3.783,00 |
| 22.07.2024 | 23,62 | 24,00 | 23,43 | 24,00 | 0,25% | 5.009,00 |
| 19.07.2024 | 24,02 | 24,17 | 23,89 | 23,94 | -0,91% | 5.014,00 |
| 18.07.2024 | 24,40 | 24,40 | 23,68 | 24,16 | -0,98% | 2.513,00 |
| 17.07.2024 | 23,48 | 24,40 | 23,26 | 24,40 | 2,95% | 10.548,00 |
| 16.07.2024 | 22,18 | 23,70 | 22,18 | 23,70 | 7,05% | 11.141,00 |
| 15.07.2024 | 23,19 | 23,78 | 22,14 | 22,14 | -4,82% | 6.134,00 |
| 12.07.2024 | 23,62 | 23,62 | 22,41 | 23,26 | -2,84% | 11.005,00 |
| 11.07.2024 | 22,65 | 23,94 | 22,31 | 23,94 | 5,70% | 10.671,00 |
| 10.07.2024 | 22,56 | 22,65 | 21,75 | 22,65 | 4,33% | 5.453,00 |
| 09.07.2024 | 22,57 | 22,57 | 21,17 | 21,71 | -3,81% | 19.086,00 |
| 08.07.2024 | 22,50 | 23,50 | 22,50 | 22,57 | -0,04% | 15.796,00 |
| 05.07.2024 | 22,90 | 23,81 | 22,58 | 22,58 | -2,00% | 10.946,00 |
| 03.07.2024 | 23,34 | 23,43 | 23,04 | 23,04 | -1,37% | 2.183,00 |
| 02.07.2024 | 24,17 | 24,18 | 23,36 | 23,36 | -4,26% | 8.054,00 |
| 01.07.2024 | 24,50 | 24,50 | 24,00 | 24,40 | -1,09% | 4.718,00 |
| 28.06.2024 | 24,00 | 24,91 | 23,28 | 24,67 | 3,52% | 42.470,00 |
| 27.06.2024 | 24,49 | 24,49 | 23,31 | 23,83 | -1,45% | 9.227,00 |
| 26.06.2024 | 24,18 | 24,18 | 23,38 | 24,18 | -0,08% | 13.831,00 |
| 25.06.2024 | 23,36 | 24,20 | 23,30 | 24,20 | 5,17% | 51.738,00 |
| 24.06.2024 | 22,78 | 24,20 | 22,78 | 23,01 | 2,22% | 18.757,00 |
| 21.06.2024 | 22,69 | 22,75 | 22,51 | 22,51 | -2,00% | 5.600,00 |
| 20.06.2024 | 22,72 | 22,97 | 22,72 | 22,97 | 4,41% | 1.988,00 |
| 18.06.2024 | 22,00 | 22,60 | 22,00 | 22,00 | 0,00% | 18.669,00 |
| 17.06.2024 | 22,99 | 24,09 | 21,46 | 22,00 | -6,70% | 47.969,00 |
| 14.06.2024 | 23,70 | 24,64 | 23,41 | 23,58 | -0,59% | 25.074,00 |
| 13.06.2024 | 23,70 | 24,28 | 23,70 | 23,72 | -3,58% | 2.126,00 |