Echtzeit-Aktienkurs Comp X International
Bid:
Ask:
Aktienkurse zur Comp X International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 22,72 | 23,19 | 22,72 | 23,16 | 0,48% | 4.950,00 |
| 26.03.2026 | 22,70 | 23,19 | 22,70 | 23,05 | 1,32% | 2.686,00 |
| 25.03.2026 | 22,76 | 22,79 | 22,75 | 22,75 | 0,22% | 1.956,00 |
| 24.03.2026 | 23,00 | 23,00 | 22,70 | 22,70 | -1,73% | 1.854,00 |
| 23.03.2026 | 22,70 | 23,25 | 22,70 | 23,10 | 1,76% | 2.700,00 |
| 20.03.2026 | 23,71 | 23,71 | 22,70 | 22,70 | -1,30% | 12.137,00 |
| 19.03.2026 | 23,55 | 23,58 | 23,00 | 23,00 | 1,32% | 2.595,00 |
| 18.03.2026 | 23,24 | 23,33 | 22,70 | 22,70 | -2,20% | 6.906,00 |
| 17.03.2026 | 23,75 | 24,05 | 23,14 | 23,21 | -0,26% | 6.055,00 |
| 16.03.2026 | 23,75 | 24,30 | 23,27 | 23,27 | -4,24% | 2.933,00 |
| 13.03.2026 | 24,26 | 24,30 | 23,87 | 24,30 | 0,00% | 4.145,00 |
| 12.03.2026 | 23,97 | 24,30 | 23,49 | 24,30 | 3,45% | 5.304,00 |
| 11.03.2026 | 23,50 | 23,81 | 23,49 | 23,49 | -0,13% | 1.088,00 |
| 10.03.2026 | 23,52 | 23,52 | 23,52 | 23,52 | -2,85% | 1.424,00 |
| 09.03.2026 | 23,80 | 24,21 | 23,55 | 24,21 | -0,37% | 2.421,00 |
| 06.03.2026 | 24,28 | 24,30 | 23,80 | 24,30 | 0,25% | 2.715,00 |
| 05.03.2026 | 23,60 | 24,24 | 23,40 | 24,24 | -1,98% | 6.299,00 |
| 04.03.2026 | 24,73 | 24,73 | 24,73 | 24,73 | 2,57% | 945,00 |
| 03.03.2026 | 24,11 | 24,11 | 24,11 | 24,11 | -3,06% | 1.475,00 |
| 02.03.2026 | 24,85 | 25,00 | 24,20 | 24,87 | 5,83% | 6.278,00 |
| 27.02.2026 | 24,22 | 24,22 | 23,50 | 23,50 | -2,37% | 1.865,00 |
| 26.02.2026 | 24,27 | 24,27 | 23,50 | 24,07 | -0,82% | 2.954,00 |
| 25.02.2026 | 24,27 | 24,27 | 24,27 | 24,27 | 3,67% | 1.362,00 |
| 24.02.2026 | 23,41 | 23,41 | 23,41 | 23,41 | 0,39% | 542,00 |
| 23.02.2026 | 24,00 | 24,00 | 23,32 | 23,32 | -0,77% | 4.639,00 |
| 20.02.2026 | 23,31 | 24,05 | 23,31 | 23,50 | -0,93% | 1.681,00 |
| 19.02.2026 | 23,72 | 23,72 | 23,30 | 23,72 | -1,17% | 2.910,00 |
| 18.02.2026 | 24,12 | 24,50 | 24,00 | 24,00 | -1,23% | 2.188,00 |
| 17.02.2026 | 24,35 | 24,58 | 24,30 | 24,30 | -1,14% | 2.788,00 |
| 13.02.2026 | 24,50 | 25,00 | 24,50 | 24,58 | 0,70% | 4.649,00 |
| 12.02.2026 | 24,27 | 24,41 | 24,24 | 24,41 | -0,49% | 1.318,00 |
| 11.02.2026 | 24,75 | 24,75 | 24,29 | 24,53 | 0,12% | 2.201,00 |
| 10.02.2026 | 24,25 | 24,50 | 24,25 | 24,50 | 1,74% | 4.166,00 |
| 09.02.2026 | 23,82 | 24,10 | 23,77 | 24,08 | 1,13% | 3.949,00 |
| 06.02.2026 | 23,43 | 24,10 | 23,43 | 23,81 | -0,67% | 4.189,00 |
| 05.02.2026 | 23,25 | 23,97 | 23,25 | 23,97 | 0,63% | 2.867,00 |
| 04.02.2026 | 23,92 | 24,12 | 23,78 | 23,82 | -1,04% | 2.230,00 |
| 03.02.2026 | 23,42 | 24,07 | 23,42 | 24,07 | 4,11% | 4.183,00 |
| 02.02.2026 | 23,30 | 23,87 | 23,12 | 23,12 | -0,77% | 4.319,00 |
| 30.01.2026 | 23,30 | 23,45 | 23,30 | 23,30 | -1,73% | 2.443,00 |
| 29.01.2026 | 23,00 | 23,71 | 23,00 | 23,71 | 0,51% | 3.192,00 |
| 28.01.2026 | 23,07 | 23,59 | 23,00 | 23,59 | 0,73% | 4.532,00 |
| 27.01.2026 | 23,39 | 23,43 | 23,21 | 23,42 | 0,90% | 2.241,00 |
| 26.01.2026 | 24,20 | 24,20 | 23,20 | 23,21 | -4,13% | 4.661,00 |
| 23.01.2026 | 23,81 | 24,25 | 23,81 | 24,21 | 3,07% | 2.201,00 |
| 22.01.2026 | 23,48 | 23,78 | 23,48 | 23,49 | -0,09% | 1.374,00 |
| 21.01.2026 | 23,11 | 23,51 | 23,11 | 23,51 | 2,22% | 1.736,00 |
| 20.01.2026 | 22,93 | 23,06 | 22,90 | 23,00 | -1,25% | 2.923,00 |
| 16.01.2026 | 24,23 | 24,23 | 23,29 | 23,29 | -4,00% | 2.953,00 |
| 15.01.2026 | 24,25 | 24,62 | 24,22 | 24,26 | 0,17% | 5.160,00 |
| 14.01.2026 | 23,92 | 24,22 | 23,38 | 24,22 | 3,06% | 4.203,00 |
| 13.01.2026 | 22,86 | 23,50 | 22,86 | 23,50 | 2,75% | 1.709,00 |
| 12.01.2026 | 23,15 | 23,15 | 22,57 | 22,87 | -0,13% | 2.211,00 |
| 09.01.2026 | 22,89 | 22,90 | 22,89 | 22,90 | -0,65% | 1.434,00 |
| 08.01.2026 | 22,75 | 23,05 | 22,70 | 23,05 | 2,31% | 3.012,00 |
| 07.01.2026 | 22,60 | 22,92 | 22,53 | 22,53 | -0,31% | 1.955,00 |
| 06.01.2026 | 23,00 | 23,00 | 22,60 | 22,60 | -1,78% | 1.920,00 |
| 05.01.2026 | 23,41 | 23,41 | 23,01 | 23,01 | 0,04% | 1.548,00 |
| 02.01.2026 | 22,71 | 23,18 | 22,71 | 23,00 | -1,16% | 1.576,00 |
| 31.12.2025 | 22,79 | 23,27 | 22,70 | 23,27 | 2,96% | 5.133,00 |
| 30.12.2025 | 23,11 | 23,11 | 22,60 | 22,60 | -2,04% | 1.287,00 |
| 29.12.2025 | 22,80 | 23,24 | 22,64 | 23,07 | 0,02% | 2.730,00 |
| 26.12.2025 | 22,86 | 23,13 | 22,50 | 23,07 | 2,10% | 2.458,00 |
| 24.12.2025 | 22,74 | 22,93 | 22,50 | 22,59 | -0,92% | 4.438,00 |
| 23.12.2025 | 23,10 | 23,26 | 22,75 | 22,80 | -1,68% | 16.528,00 |
| 22.12.2025 | 22,13 | 23,65 | 22,13 | 23,19 | 3,02% | 16.372,00 |
| 19.12.2025 | 24,18 | 24,45 | 22,19 | 22,51 | -7,37% | 25.118,00 |
| 18.12.2025 | 24,38 | 24,38 | 23,93 | 24,30 | -0,12% | 3.752,00 |
| 17.12.2025 | 23,81 | 24,62 | 23,79 | 24,33 | -0,94% | 3.882,00 |
| 16.12.2025 | 24,25 | 24,58 | 23,05 | 24,56 | 0,82% | 12.146,00 |
| 15.12.2025 | 22,38 | 24,38 | 22,07 | 24,36 | 11,64% | 27.103,00 |
| 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 | 22,05 | 22,74 | 22,05 | 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 |