25,650$
-0,89%
Echtzeit-Aktienkurs Comp X International
Bid:
Ask:
Aktienkurse zur Comp X International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 25,75 | 25,75 | 25,10 | 25,23 | -2,51% | 2.300,00 |
| 15.07.2026 | 25,70 | 26,09 | 25,25 | 25,88 | 3,19% | 7.206,00 |
| 14.07.2026 | 26,39 | 26,39 | 25,08 | 25,08 | -3,54% | 1.073,00 |
| 13.07.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -3,85% | 1.879,00 |
| 10.07.2026 | 25,77 | 27,50 | 25,77 | 27,04 | 3,52% | 10.765,00 |
| 09.07.2026 | 25,92 | 26,12 | 25,26 | 26,12 | 0,69% | 2.116,00 |
| 08.07.2026 | 25,39 | 26,25 | 24,55 | 25,94 | 2,65% | 6.882,00 |
| 07.07.2026 | 25,48 | 26,09 | 25,00 | 25,27 | 1,08% | 7.179,00 |
| 06.07.2026 | 25,60 | 26,48 | 24,70 | 25,00 | -2,27% | 4.867,00 |
| 02.07.2026 | 25,56 | 27,12 | 25,53 | 25,58 | -2,63% | 7.732,00 |
| 01.07.2026 | 25,50 | 26,27 | 24,91 | 26,27 | 5,50% | 4.455,00 |
| 30.06.2026 | 26,86 | 26,86 | 24,90 | 24,90 | -5,29% | 4.581,00 |
| 29.06.2026 | 27,19 | 27,19 | 25,82 | 26,29 | -3,31% | 5.378,00 |
| 26.06.2026 | 27,50 | 27,50 | 27,19 | 27,19 | 0,00% | 47.457,00 |
| 25.06.2026 | 27,50 | 27,50 | 25,91 | 27,19 | 1,57% | 2.806,00 |
| 24.06.2026 | 27,00 | 27,35 | 25,91 | 26,77 | -0,85% | 9.184,00 |
| 23.06.2026 | 26,66 | 27,00 | 26,65 | 27,00 | 4,81% | 3.105,00 |
| 22.06.2026 | 27,00 | 27,00 | 25,76 | 25,76 | -5,01% | 3.294,00 |
| 18.06.2026 | 25,94 | 27,12 | 24,96 | 27,12 | 6,14% | 11.637,00 |
| 17.06.2026 | 25,42 | 25,80 | 25,39 | 25,55 | -1,16% | 4.938,00 |
| 16.06.2026 | 25,65 | 25,85 | 25,64 | 25,85 | 0,23% | 3.102,00 |
| 15.06.2026 | 26,00 | 26,74 | 25,79 | 25,79 | 0,08% | 11.452,00 |
| 12.06.2026 | 24,37 | 25,77 | 23,93 | 25,77 | 6,36% | 3.022,00 |
| 11.06.2026 | 25,90 | 25,90 | 24,23 | 24,23 | -6,45% | 3.848,00 |
| 10.06.2026 | 25,25 | 25,90 | 24,66 | 25,90 | 0,00% | 5.294,00 |
| 09.06.2026 | 24,52 | 25,90 | 24,51 | 25,90 | 5,76% | 4.251,00 |
| 08.06.2026 | 24,11 | 24,84 | 24,11 | 24,49 | 1,03% | 2.864,00 |
| 05.06.2026 | 24,25 | 24,43 | 24,24 | 24,24 | 0,21% | 2.933,00 |
| 04.06.2026 | 24,71 | 24,71 | 23,86 | 24,19 | -0,74% | 2.409,00 |
| 03.06.2026 | 24,43 | 24,90 | 24,28 | 24,37 | 0,43% | 9.376,00 |
| 02.06.2026 | 24,39 | 24,40 | 24,00 | 24,27 | 1,44% | 5.303,00 |
| 01.06.2026 | 24,89 | 25,05 | 23,92 | 23,92 | -4,85% | 6.923,00 |
| 29.05.2026 | 25,90 | 25,90 | 24,91 | 25,14 | -1,95% | 3.447,00 |
| 28.05.2026 | 24,44 | 25,64 | 24,37 | 25,64 | 4,91% | 3.164,00 |
| 27.05.2026 | 24,20 | 24,44 | 24,11 | 24,44 | 2,13% | 5.411,00 |
| 26.05.2026 | 23,38 | 24,25 | 23,38 | 23,93 | 2,70% | 2.513,00 |
| 22.05.2026 | 24,00 | 24,25 | 23,30 | 23,30 | -0,72% | 3.471,00 |
| 21.05.2026 | 23,00 | 23,47 | 23,00 | 23,47 | 0,13% | 1.623,00 |
| 20.05.2026 | 22,79 | 23,44 | 22,79 | 23,44 | 0,64% | 3.707,00 |
| 19.05.2026 | 22,48 | 23,29 | 22,23 | 23,29 | 3,60% | 7.837,00 |
| 18.05.2026 | 22,48 | 22,71 | 22,48 | 22,48 | -0,09% | 2.862,00 |
| 15.05.2026 | 23,20 | 23,25 | 22,50 | 22,50 | -3,06% | 3.050,00 |
| 14.05.2026 | 23,56 | 23,56 | 23,21 | 23,21 | -2,03% | 2.288,00 |
| 13.05.2026 | 23,94 | 24,00 | 23,55 | 23,69 | -3,07% | 3.768,00 |
| 12.05.2026 | 23,89 | 25,23 | 23,89 | 24,44 | 3,78% | 1.691,00 |
| 11.05.2026 | 23,56 | 23,56 | 23,55 | 23,55 | -0,84% | 1.936,00 |
| 08.05.2026 | 23,80 | 24,02 | 23,75 | 23,75 | 0,00% | 958,00 |
| 07.05.2026 | 24,69 | 24,69 | 23,33 | 23,75 | -3,77% | 3.861,00 |
| 06.05.2026 | 24,58 | 24,68 | 24,20 | 24,68 | 6,38% | 5.816,00 |
| 05.05.2026 | 23,48 | 23,48 | 23,20 | 23,20 | -0,04% | 3.407,00 |
| 04.05.2026 | 23,21 | 23,21 | 23,21 | 23,21 | -1,94% | 1.539,00 |
| 01.05.2026 | 23,60 | 23,67 | 23,49 | 23,67 | 1,72% | 1.813,00 |
| 30.04.2026 | 23,20 | 23,75 | 23,17 | 23,27 | 0,30% | 3.674,00 |
| 29.04.2026 | 23,48 | 23,58 | 23,20 | 23,20 | 0,00% | 2.548,00 |
| 28.04.2026 | 23,75 | 23,75 | 23,20 | 23,20 | 0,00% | 2.129,00 |
| 27.04.2026 | 23,71 | 23,75 | 23,20 | 23,20 | -2,15% | 3.710,00 |
| 24.04.2026 | 23,71 | 23,71 | 23,71 | 23,71 | 0,47% | 830,00 |
| 23.04.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 0,55% | 323,00 |
| 22.04.2026 | 23,54 | 23,54 | 23,20 | 23,47 | 1,16% | 2.662,00 |
| 21.04.2026 | 23,20 | 23,59 | 23,20 | 23,20 | 0,00% | 1.352,00 |
| 20.04.2026 | 23,30 | 23,30 | 23,20 | 23,20 | 0,00% | 1.293,00 |
| 17.04.2026 | 23,19 | 23,46 | 23,19 | 23,20 | -0,39% | 2.823,00 |
| 16.04.2026 | 23,40 | 23,40 | 22,84 | 23,29 | -1,73% | 2.368,00 |
| 15.04.2026 | 23,27 | 23,70 | 23,27 | 23,70 | 0,81% | 1.669,00 |
| 14.04.2026 | 23,51 | 23,51 | 23,51 | 23,51 | 0,47% | 1.807,00 |
| 13.04.2026 | 23,42 | 23,42 | 23,08 | 23,40 | 3,95% | 2.115,00 |
| 10.04.2026 | 23,27 | 23,27 | 22,45 | 22,51 | -3,27% | 3.887,00 |
| 09.04.2026 | 22,27 | 23,33 | 22,27 | 23,27 | 2,87% | 6.527,00 |
| 08.04.2026 | 23,01 | 23,01 | 22,62 | 22,62 | -0,35% | 2.204,00 |
| 07.04.2026 | 22,90 | 22,90 | 22,70 | 22,70 | -0,26% | 1.868,00 |
| 06.04.2026 | 23,40 | 23,40 | 22,76 | 22,76 | -2,19% | 2.308,00 |
| 02.04.2026 | 23,01 | 23,27 | 23,01 | 23,27 | 1,04% | 1.044,00 |
| 01.04.2026 | 23,01 | 23,03 | 23,01 | 23,03 | -1,41% | 1.260,00 |
| 31.03.2026 | 22,81 | 23,36 | 22,81 | 23,36 | -0,34% | 1.788,00 |
| 30.03.2026 | 23,44 | 23,45 | 22,81 | 23,44 | 1,21% | 3.026,00 |
| 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 |