29,150€
0,28%
Echtzeit-Aktienkurs Compass Group PLC
Bid:
Ask:
Aktienkurse zur Compass Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 29,22 | 29,22 | 28,76 | 28,76 | -2,11% | 35,00 |
| 01.07.2025 | 29,32 | 29,58 | 29,31 | 29,38 | 0,75% | 192,00 |
| 30.06.2025 | 29,11 | 29,32 | 29,11 | 29,16 | -0,75% | 327,00 |
| 27.06.2025 | 29,05 | 29,39 | 29,05 | 29,38 | 1,38% | 7.173,00 |
| 26.06.2025 | 28,95 | 28,98 | 28,95 | 28,98 | 0,69% | 35,00 |
| 25.06.2025 | 29,69 | 29,69 | 28,78 | 28,78 | -3,20% | 15.657,00 |
| 23.06.2025 | 29,89 | 29,90 | 29,73 | 29,73 | -0,07% | 230,00 |
| 20.06.2025 | 29,74 | 29,75 | 29,74 | 29,75 | 1,02% | 190,00 |
| 19.06.2025 | 29,45 | 29,45 | 29,45 | 29,45 | -0,98% | 64,00 |
| 18.06.2025 | 29,88 | 29,88 | 29,74 | 29,74 | -2,20% | 171,00 |
| 17.06.2025 | 30,39 | 30,41 | 30,39 | 30,41 | -1,27% | 34,00 |
| 16.06.2025 | 30,01 | 30,80 | 30,01 | 30,80 | 1,32% | 3.589,00 |
| 13.06.2025 | 30,34 | 30,40 | 30,34 | 30,40 | -1,94% | 1.269,00 |
| 12.06.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -0,86% | 1.150,00 |
| 11.06.2025 | 31,26 | 31,36 | 31,26 | 31,27 | -0,03% | 269,00 |
| 10.06.2025 | 31,05 | 31,35 | 31,05 | 31,28 | 1,43% | 1.487,00 |
| 09.06.2025 | 30,84 | 30,84 | 30,84 | 30,84 | -0,96% | - |
| 06.06.2025 | 31,05 | 31,14 | 31,05 | 31,14 | -0,03% | 175,00 |
| 05.06.2025 | 31,22 | 31,22 | 30,90 | 31,15 | 0,52% | 37,00 |
| 04.06.2025 | 31,24 | 31,24 | 30,99 | 30,99 | -0,42% | 156,00 |
| 03.06.2025 | 31,29 | 31,29 | 31,06 | 31,12 | -1,52% | 1.493,00 |
| 02.06.2025 | 31,48 | 31,60 | 31,24 | 31,60 | -1,16% | 1.791,00 |
| 30.05.2025 | 31,87 | 31,97 | 31,37 | 31,97 | -1,02% | 1.321,00 |
| 29.05.2025 | 32,20 | 32,30 | 32,09 | 32,30 | -0,46% | 399,00 |
| 28.05.2025 | 32,72 | 32,72 | 32,25 | 32,45 | -1,37% | 350,00 |
| 27.05.2025 | 32,80 | 32,90 | 32,57 | 32,90 | -0,45% | 1.013,00 |
| 26.05.2025 | 33,05 | 33,05 | 33,05 | 33,05 | 1,29% | 1,00 |
| 23.05.2025 | 32,42 | 32,63 | 32,42 | 32,63 | 0,80% | 40,00 |
| 22.05.2025 | 32,37 | 32,37 | 32,37 | 32,37 | 0,78% | 33,00 |
| 21.05.2025 | 32,36 | 32,37 | 32,12 | 32,12 | -0,22% | 1.238,00 |
| 20.05.2025 | 31,78 | 32,19 | 31,78 | 32,19 | 2,48% | 973,00 |
| 19.05.2025 | 31,16 | 31,53 | 31,16 | 31,41 | -0,91% | 1.739,00 |
| 16.05.2025 | 31,85 | 31,85 | 31,70 | 31,70 | 1,70% | 1.237,00 |
| 15.05.2025 | 31,17 | 31,17 | 31,17 | 31,17 | 1,46% | 749,00 |
| 14.05.2025 | 30,63 | 31,09 | 30,50 | 30,72 | -1,85% | 1.153,00 |
| 13.05.2025 | 31,23 | 31,40 | 31,13 | 31,30 | -0,60% | 5.307,00 |
| 12.05.2025 | 31,25 | 31,49 | 31,15 | 31,49 | 0,48% | 2.319,00 |
| 09.05.2025 | 31,17 | 31,34 | 31,11 | 31,34 | -0,38% | 2.702,00 |
| 08.05.2025 | 31,47 | 31,47 | 31,46 | 31,46 | 1,22% | 300,00 |
| 07.05.2025 | 31,08 | 31,08 | 31,08 | 31,08 | 1,54% | - |
| 06.05.2025 | 30,27 | 30,61 | 30,27 | 30,61 | 0,99% | 440,00 |
| 05.05.2025 | 30,10 | 30,31 | 30,10 | 30,31 | 0,13% | 261,00 |
| 02.05.2025 | 30,14 | 30,27 | 30,14 | 30,27 | 1,68% | 202,00 |
| 30.04.2025 | 29,13 | 29,77 | 29,13 | 29,77 | 2,27% | 500,00 |
| 29.04.2025 | 29,11 | 29,11 | 29,11 | 29,11 | -0,34% | - |
| 28.04.2025 | 29,35 | 29,35 | 29,09 | 29,21 | 0,24% | 991,00 |
| 25.04.2025 | 29,53 | 29,54 | 29,14 | 29,14 | -0,92% | 197,00 |
| 24.04.2025 | 29,41 | 29,41 | 29,41 | 29,41 | -0,98% | 67,00 |
| 23.04.2025 | 29,92 | 29,92 | 29,70 | 29,70 | -1,16% | 365,00 |
| 22.04.2025 | 30,21 | 30,21 | 30,05 | 30,05 | 0,77% | 434,00 |
| 17.04.2025 | 29,81 | 29,82 | 29,72 | 29,82 | -0,30% | 440,00 |
| 16.04.2025 | 29,63 | 29,91 | 29,63 | 29,91 | -1,03% | 1.018,00 |
| 15.04.2025 | 30,15 | 30,22 | 30,15 | 30,22 | 2,06% | 186,00 |
| 14.04.2025 | 29,46 | 29,61 | 29,32 | 29,61 | 2,39% | 728,00 |
| 11.04.2025 | 29,05 | 29,13 | 28,78 | 28,92 | -0,55% | 1.144,00 |
| 10.04.2025 | 29,32 | 29,36 | 29,08 | 29,08 | 3,34% | 1.141,00 |
| 09.04.2025 | 28,56 | 28,56 | 27,77 | 28,14 | -2,73% | 560,00 |
| 08.04.2025 | 28,25 | 29,08 | 28,25 | 28,93 | 4,29% | 8.102,00 |
| 07.04.2025 | 28,76 | 28,76 | 27,74 | 27,74 | -8,05% | 1.068,00 |
| 04.04.2025 | 31,19 | 31,49 | 30,17 | 30,17 | -1,66% | 496,00 |
| 03.04.2025 | 30,94 | 31,20 | 30,68 | 30,68 | -1,86% | 1.757,00 |
| 02.04.2025 | 31,26 | 31,26 | 31,26 | 31,26 | 0,68% | - |
| 01.04.2025 | 30,88 | 31,05 | 30,88 | 31,05 | 1,07% | 964,00 |
| 31.03.2025 | 30,82 | 30,82 | 30,72 | 30,72 | -0,29% | 553,00 |
| 28.03.2025 | 30,81 | 30,81 | 30,81 | 30,81 | 0,23% | 1.228,00 |
| 27.03.2025 | 30,80 | 31,01 | 30,74 | 30,74 | 4,70% | 2.146,00 |
| 26.03.2025 | 29,74 | 29,74 | 29,36 | 29,36 | -1,18% | 6,00 |
| 25.03.2025 | 29,71 | 29,71 | 29,71 | 29,71 | 1,19% | 1.200,00 |
| 24.03.2025 | 29,24 | 29,36 | 29,24 | 29,36 | 1,52% | 3,00 |
| 21.03.2025 | 29,17 | 29,32 | 28,92 | 28,92 | -0,55% | 558,00 |
| 20.03.2025 | 29,08 | 29,40 | 28,79 | 29,08 | -3,45% | 2.327,00 |
| 19.03.2025 | 30,20 | 30,20 | 30,12 | 30,12 | -4,62% | 83,00 |
| 18.03.2025 | 31,58 | 31,58 | 31,58 | 31,58 | -0,54% | 98,00 |
| 17.03.2025 | 31,90 | 31,90 | 31,42 | 31,75 | -0,35% | 625,00 |
| 14.03.2025 | 31,60 | 31,89 | 31,60 | 31,86 | 0,54% | 747,00 |
| 13.03.2025 | 31,69 | 31,69 | 31,69 | 31,69 | 0,51% | 33,00 |
| 12.03.2025 | 31,53 | 31,53 | 31,53 | 31,53 | 1,25% | - |
| 11.03.2025 | 31,14 | 31,14 | 31,14 | 31,14 | -0,35% | - |
| 10.03.2025 | 31,29 | 31,57 | 31,25 | 31,25 | 0,22% | 470,00 |
| 07.03.2025 | 31,05 | 31,30 | 31,05 | 31,18 | -1,05% | 4.320,00 |
| 06.03.2025 | 32,60 | 32,60 | 31,12 | 31,51 | -4,20% | 3.199,00 |
| 05.03.2025 | 34,09 | 34,12 | 32,89 | 32,89 | -3,97% | 1.508,00 |
| 04.03.2025 | 34,50 | 34,50 | 34,25 | 34,25 | -0,38% | 17,00 |
| 03.03.2025 | 34,15 | 34,47 | 34,15 | 34,38 | 1,36% | 2.075,00 |
| 28.02.2025 | 33,87 | 33,92 | 33,87 | 33,92 | -0,29% | 26,00 |
| 27.02.2025 | 34,03 | 34,03 | 34,02 | 34,02 | -1,05% | 51,00 |
| 26.02.2025 | 34,17 | 34,38 | 34,17 | 34,38 | 1,00% | 207,00 |
| 25.02.2025 | 34,06 | 34,06 | 34,04 | 34,04 | 0,09% | 800,00 |
| 24.02.2025 | 34,01 | 34,01 | 34,01 | 34,01 | -0,50% | 10,00 |
| 21.02.2025 | 34,38 | 34,38 | 34,18 | 34,18 | -0,32% | 477,00 |
| 20.02.2025 | 34,40 | 34,40 | 34,29 | 34,29 | 0,23% | 74,00 |
| 19.02.2025 | 34,68 | 34,68 | 34,21 | 34,21 | -0,52% | 4.419,00 |
| 18.02.2025 | 34,29 | 34,39 | 34,29 | 34,39 | -0,03% | 1.752,00 |
| 17.02.2025 | 34,36 | 34,40 | 34,36 | 34,40 | -0,03% | 406,00 |
| 14.02.2025 | 34,41 | 34,41 | 34,41 | 34,41 | 0,03% | 200,00 |
| 13.02.2025 | 34,46 | 34,49 | 34,35 | 34,40 | 0,67% | 3.578,00 |
| 12.02.2025 | 34,01 | 34,17 | 33,92 | 34,17 | 0,50% | 2.950,00 |
| 11.02.2025 | 33,49 | 34,00 | 33,49 | 34,00 | 0,50% | 2.300,00 |
| 10.02.2025 | 33,42 | 33,83 | 33,38 | 33,83 | 1,41% | 265,00 |
| 07.02.2025 | 33,55 | 33,58 | 33,36 | 33,36 | 0,06% | 591,00 |