Echtzeit-Aktienkurs Compass Group PLC
Bid:
Ask:
Aktienkurse zur Compass Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 29,36 | 29,36 | 29,12 | 29,20 | -0,14% | 414,00 |
| 14.10.2025 | 29,56 | 29,56 | 29,24 | 29,24 | 0,34% | 474,00 |
| 13.10.2025 | 29,24 | 29,39 | 29,14 | 29,14 | 0,45% | 133,00 |
| 10.10.2025 | 29,69 | 29,77 | 29,01 | 29,01 | -1,06% | 610,00 |
| 09.10.2025 | 29,25 | 29,32 | 29,09 | 29,32 | -0,37% | 530,00 |
| 08.10.2025 | 29,35 | 29,45 | 29,32 | 29,43 | 0,75% | 4.722,00 |
| 07.10.2025 | 29,19 | 29,23 | 29,12 | 29,21 | -0,38% | 420,00 |
| 06.10.2025 | 29,15 | 29,32 | 29,15 | 29,32 | 0,65% | 2.384,00 |
| 03.10.2025 | 29,19 | 29,28 | 29,05 | 29,13 | 0,66% | 1.319,00 |
| 02.10.2025 | 28,87 | 29,04 | 28,87 | 28,94 | -0,69% | 367,00 |
| 01.10.2025 | 28,98 | 29,14 | 28,98 | 29,14 | 1,08% | 680,00 |
| 30.09.2025 | 28,82 | 28,83 | 28,66 | 28,83 | 0,63% | 1.414,00 |
| 29.09.2025 | 29,07 | 29,07 | 28,65 | 28,65 | -0,17% | 1.223,00 |
| 26.09.2025 | 28,70 | 28,70 | 28,70 | 28,70 | 1,34% | 1.200,00 |
| 25.09.2025 | 28,56 | 28,56 | 28,32 | 28,32 | 0,25% | 222,00 |
| 24.09.2025 | 27,95 | 28,36 | 27,95 | 28,25 | 0,21% | 763,00 |
| 23.09.2025 | 28,55 | 28,55 | 28,19 | 28,19 | -1,36% | 575,00 |
| 22.09.2025 | 28,83 | 28,83 | 28,58 | 28,58 | -1,82% | 977,00 |
| 19.09.2025 | 28,88 | 29,11 | 28,84 | 29,11 | -0,44% | 664,00 |
| 18.09.2025 | 29,12 | 29,24 | 28,88 | 29,24 | -1,78% | 1.194,00 |
| 17.09.2025 | 29,77 | 29,77 | 29,77 | 29,77 | 0,30% | - |
| 16.09.2025 | 29,88 | 29,88 | 29,58 | 29,68 | -0,80% | 664,00 |
| 15.09.2025 | 30,28 | 30,39 | 29,87 | 29,92 | -1,81% | 1.041,00 |
| 12.09.2025 | 30,29 | 30,47 | 30,29 | 30,47 | 0,99% | 420,00 |
| 11.09.2025 | 30,09 | 30,37 | 29,97 | 30,17 | 2,20% | 1.674,00 |
| 09.09.2025 | 29,52 | 29,52 | 29,52 | 29,52 | -0,44% | 517,00 |
| 05.09.2025 | 29,70 | 29,70 | 29,65 | 29,65 | 0,30% | 6,00 |
| 04.09.2025 | 29,56 | 29,56 | 29,56 | 29,56 | 1,41% | - |
| 03.09.2025 | 29,40 | 29,40 | 29,15 | 29,15 | -0,21% | 233,00 |
| 02.09.2025 | 29,04 | 29,32 | 29,04 | 29,21 | -0,31% | 744,00 |
| 01.09.2025 | 29,08 | 29,30 | 29,08 | 29,30 | -0,51% | 348,00 |
| 29.08.2025 | 29,28 | 29,45 | 29,16 | 29,45 | -0,61% | 460,00 |
| 28.08.2025 | 29,67 | 29,67 | 29,63 | 29,63 | -0,10% | 4,00 |
| 27.08.2025 | 29,99 | 29,99 | 29,66 | 29,66 | -1,13% | 1.958,00 |
| 26.08.2025 | 29,80 | 30,00 | 29,67 | 30,00 | -1,80% | 1.523,00 |
| 25.08.2025 | 30,76 | 30,97 | 30,55 | 30,55 | 0,30% | 320,00 |
| 22.08.2025 | 30,03 | 30,46 | 30,03 | 30,46 | -0,20% | 1.003,00 |
| 20.08.2025 | 30,52 | 30,52 | 30,52 | 30,52 | 1,06% | - |
| 19.08.2025 | 30,27 | 30,27 | 30,20 | 30,20 | 1,21% | 8,00 |
| 18.08.2025 | 30,02 | 30,02 | 29,80 | 29,84 | -0,20% | 686,00 |
| 15.08.2025 | 29,90 | 29,90 | 29,90 | 29,90 | -0,27% | 550,00 |
| 14.08.2025 | 29,99 | 30,11 | 29,98 | 29,98 | 0,98% | 2.660,00 |
| 13.08.2025 | 29,93 | 29,93 | 29,65 | 29,69 | -2,97% | 1.156,00 |
| 12.08.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 2,55% | 1.159,00 |
| 11.08.2025 | 30,04 | 30,04 | 29,74 | 29,84 | -0,33% | 1.339,00 |
| 08.08.2025 | 30,04 | 30,04 | 29,94 | 29,94 | -1,87% | 76,00 |
| 07.08.2025 | 30,42 | 30,53 | 30,42 | 30,51 | 0,03% | 1.518,00 |
| 06.08.2025 | 30,50 | 30,50 | 30,43 | 30,50 | -0,59% | 83,00 |
| 05.08.2025 | 30,76 | 30,78 | 30,51 | 30,68 | 0,16% | 690,00 |
| 04.08.2025 | 30,54 | 30,74 | 30,54 | 30,63 | 0,39% | 30,00 |
| 01.08.2025 | 30,92 | 30,92 | 30,51 | 30,51 | -1,33% | 262,00 |
| 31.07.2025 | 31,01 | 31,19 | 30,92 | 30,92 | 1,24% | 2.018,00 |
| 30.07.2025 | 30,64 | 30,79 | 30,54 | 30,54 | -0,42% | 56,00 |
| 29.07.2025 | 30,36 | 30,67 | 30,34 | 30,67 | 0,85% | 1.270,00 |
| 28.07.2025 | 30,33 | 30,41 | 30,33 | 30,41 | 0,53% | 21,00 |
| 25.07.2025 | 30,23 | 30,38 | 30,23 | 30,25 | -0,95% | 174,00 |
| 24.07.2025 | 30,75 | 30,80 | 30,54 | 30,54 | -1,23% | 2.165,00 |
| 23.07.2025 | 31,00 | 31,00 | 30,75 | 30,92 | 0,49% | 320,00 |
| 22.07.2025 | 30,33 | 30,95 | 30,33 | 30,77 | 5,41% | 1.139,00 |
| 21.07.2025 | 29,19 | 29,19 | 29,19 | 29,19 | 0,27% | - |
| 18.07.2025 | 29,11 | 29,11 | 29,11 | 29,11 | -0,10% | - |
| 17.07.2025 | 29,11 | 29,23 | 29,11 | 29,14 | 0,59% | 86,00 |
| 16.07.2025 | 29,18 | 29,18 | 28,97 | 28,97 | -0,52% | 110,00 |
| 15.07.2025 | 29,30 | 29,32 | 29,12 | 29,12 | 0,10% | 525,00 |
| 14.07.2025 | 29,31 | 29,31 | 29,09 | 29,09 | -0,58% | 4,00 |
| 11.07.2025 | 29,22 | 29,34 | 29,22 | 29,26 | -1,25% | 858,00 |
| 10.07.2025 | 29,54 | 29,63 | 29,54 | 29,63 | 1,33% | 33,00 |
| 09.07.2025 | 29,14 | 29,24 | 29,14 | 29,24 | -0,34% | 28,00 |
| 08.07.2025 | 29,08 | 29,34 | 28,93 | 29,34 | 0,31% | 310,00 |
| 07.07.2025 | 29,18 | 29,31 | 29,18 | 29,25 | 1,39% | 695,00 |
| 04.07.2025 | 28,80 | 28,99 | 28,80 | 28,85 | -1,10% | 2.631,00 |
| 03.07.2025 | 29,19 | 29,19 | 29,17 | 29,17 | 1,43% | 11,00 |
| 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 |