28,445€
-0,09%
Echtzeit-Aktienkurs COMPASS GROUP LS-,1105
Bid:
Ask:
Aktienkurse zur COMPASS GROUP LS-,1105 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 28,36 | 28,45 | 28,36 | 28,45 | -0,07% | 322,00 |
| 17.06.2026 | 28,47 | 28,47 | 28,47 | 28,47 | -1,21% | - |
| 16.06.2026 | 28,82 | 28,82 | 28,82 | 28,82 | -1,10% | 74,00 |
| 15.06.2026 | 29,58 | 29,60 | 29,14 | 29,14 | -1,35% | 2.588,00 |
| 12.06.2026 | 28,86 | 29,70 | 28,86 | 29,54 | 2,61% | 7.604,00 |
| 11.06.2026 | 28,80 | 28,87 | 28,51 | 28,79 | -0,42% | 3.560,00 |
| 10.06.2026 | 28,51 | 29,13 | 28,37 | 28,91 | 0,66% | 5.784,00 |
| 09.06.2026 | 28,69 | 29,04 | 28,61 | 28,72 | 0,24% | 2.907,00 |
| 08.06.2026 | 28,49 | 28,65 | 28,49 | 28,65 | -0,10% | 240,00 |
| 05.06.2026 | 28,49 | 28,68 | 28,49 | 28,68 | 2,17% | 371,00 |
| 04.06.2026 | 27,98 | 28,19 | 27,98 | 28,07 | -0,18% | 5,00 |
| 03.06.2026 | 28,42 | 28,49 | 28,12 | 28,12 | 1,77% | 1.664,00 |
| 02.06.2026 | 27,50 | 27,64 | 27,30 | 27,63 | 1,62% | 1.093,00 |
| 01.06.2026 | 27,43 | 27,43 | 27,19 | 27,19 | -1,98% | 694,00 |
| 29.05.2026 | 27,92 | 27,93 | 27,74 | 27,74 | 2,02% | 484,00 |
| 28.05.2026 | 26,88 | 27,37 | 26,88 | 27,19 | 2,14% | 519,00 |
| 27.05.2026 | 26,81 | 26,81 | 26,62 | 26,62 | 0,30% | 311,00 |
| 26.05.2026 | 26,85 | 26,85 | 26,54 | 26,54 | -2,10% | 3,00 |
| 25.05.2026 | 27,11 | 27,11 | 27,11 | 27,11 | 0,30% | 19,00 |
| 22.05.2026 | 27,68 | 27,68 | 27,03 | 27,03 | -2,07% | 2.231,00 |
| 21.05.2026 | 27,31 | 27,60 | 27,11 | 27,60 | 1,69% | 3.574,00 |
| 20.05.2026 | 27,02 | 27,17 | 27,00 | 27,14 | -0,73% | 2.378,00 |
| 19.05.2026 | 28,00 | 28,00 | 27,34 | 27,34 | -3,15% | 1.410,00 |
| 18.05.2026 | 27,81 | 28,34 | 27,81 | 28,23 | 2,58% | 1.079,00 |
| 15.05.2026 | 28,28 | 28,30 | 27,52 | 27,52 | -1,85% | 5.148,00 |
| 14.05.2026 | 28,04 | 28,04 | 28,04 | 28,04 | 1,67% | 1.541,00 |
| 13.05.2026 | 27,46 | 27,90 | 27,46 | 27,58 | 2,11% | 738,00 |
| 12.05.2026 | 25,83 | 27,30 | 25,80 | 27,01 | 6,00% | 4.420,00 |
| 11.05.2026 | 25,86 | 25,86 | 25,32 | 25,48 | 2,08% | 1.349,00 |
| 08.05.2026 | 24,98 | 24,98 | 24,96 | 24,96 | 0,08% | 11,00 |
| 07.05.2026 | 25,18 | 25,26 | 24,94 | 24,94 | -1,97% | 7.501,00 |
| 06.05.2026 | 25,67 | 25,74 | 25,44 | 25,44 | 2,17% | 652,00 |
| 05.05.2026 | 24,90 | 24,90 | 24,90 | 24,90 | 1,67% | - |
| 04.05.2026 | 24,49 | 24,49 | 24,49 | 24,49 | 0,95% | 60,00 |
| 30.04.2026 | 24,37 | 24,68 | 24,26 | 24,26 | -0,57% | 149,00 |
| 29.04.2026 | 24,44 | 24,44 | 24,40 | 24,40 | -0,37% | 1,00 |
| 28.04.2026 | 24,97 | 24,97 | 24,49 | 24,49 | -1,84% | 143,00 |
| 27.04.2026 | 25,66 | 25,70 | 24,95 | 24,95 | -2,92% | 1.118,00 |
| 24.04.2026 | 26,04 | 26,08 | 25,70 | 25,70 | 0,16% | 40,00 |
| 23.04.2026 | 25,37 | 25,66 | 25,30 | 25,66 | 0,47% | 3.891,00 |
| 22.04.2026 | 24,68 | 25,54 | 24,68 | 25,54 | 1,87% | 598,00 |
| 21.04.2026 | 24,76 | 25,16 | 24,76 | 25,07 | 4,11% | 537,00 |
| 20.04.2026 | 24,22 | 24,22 | 23,99 | 24,08 | -0,54% | 241,00 |
| 17.04.2026 | 23,50 | 24,21 | 23,50 | 24,21 | 4,31% | 8.238,00 |
| 16.04.2026 | 23,21 | 23,21 | 23,21 | 23,21 | 1,35% | - |
| 15.04.2026 | 23,23 | 23,23 | 22,90 | 22,90 | -0,39% | 788,00 |
| 14.04.2026 | 23,11 | 23,11 | 22,99 | 22,99 | -1,84% | 1.850,00 |
| 13.04.2026 | 23,64 | 23,64 | 23,29 | 23,42 | -1,01% | 5.205,00 |
| 10.04.2026 | 23,45 | 24,05 | 23,34 | 23,66 | -1,78% | 1.856,00 |
| 09.04.2026 | 24,74 | 24,74 | 24,09 | 24,09 | -3,87% | 1.290,00 |
| 08.04.2026 | 25,38 | 25,59 | 25,06 | 25,06 | 1,29% | 7.663,00 |
| 07.04.2026 | 25,39 | 25,39 | 24,74 | 24,74 | -1,83% | 420,00 |
| 02.04.2026 | 24,63 | 25,20 | 24,63 | 25,20 | -2,48% | 658,00 |
| 01.04.2026 | 25,20 | 25,84 | 25,20 | 25,84 | 8,34% | 111,00 |
| 31.03.2026 | 23,89 | 23,99 | 23,75 | 23,85 | -1,08% | 988,00 |
| 30.03.2026 | 23,55 | 24,11 | 23,55 | 24,11 | 2,51% | 2.065,00 |
| 27.03.2026 | 23,44 | 23,61 | 23,44 | 23,52 | -4,39% | 1.810,00 |
| 26.03.2026 | 24,86 | 24,86 | 24,24 | 24,60 | -0,40% | 788,00 |
| 25.03.2026 | 24,65 | 24,90 | 24,65 | 24,70 | 1,19% | 1.213,00 |
| 24.03.2026 | 24,31 | 24,44 | 24,30 | 24,41 | -0,25% | 869,00 |
| 23.03.2026 | 24,45 | 24,79 | 24,45 | 24,47 | 1,92% | 798,00 |
| 20.03.2026 | 24,59 | 24,59 | 24,01 | 24,01 | -1,60% | 1.661,00 |
| 19.03.2026 | 24,68 | 24,68 | 24,40 | 24,40 | -5,06% | 3.397,00 |
| 18.03.2026 | 25,81 | 25,81 | 25,24 | 25,70 | -2,54% | 3.542,00 |
| 17.03.2026 | 26,26 | 26,37 | 26,26 | 26,37 | -2,19% | 1.666,00 |
| 16.03.2026 | 26,22 | 26,96 | 26,22 | 26,96 | 0,56% | 905,00 |
| 13.03.2026 | 26,25 | 26,81 | 26,17 | 26,81 | -0,74% | 1.349,00 |
| 12.03.2026 | 26,12 | 27,01 | 26,12 | 27,01 | 2,50% | 1.200,00 |
| 11.03.2026 | 26,26 | 26,35 | 26,00 | 26,35 | -1,53% | 2.090,00 |
| 10.03.2026 | 26,18 | 26,76 | 26,18 | 26,76 | -0,85% | 1.206,00 |
| 09.03.2026 | 26,46 | 26,99 | 26,46 | 26,99 | 3,81% | 919,00 |
| 06.03.2026 | 26,48 | 26,63 | 26,00 | 26,00 | 0,00% | 2.380,00 |
| 05.03.2026 | 25,82 | 26,57 | 25,82 | 26,00 | 2,97% | 2.334,00 |
| 04.03.2026 | 25,99 | 25,99 | 25,25 | 25,25 | -0,55% | 3.214,00 |
| 03.03.2026 | 25,61 | 25,89 | 25,39 | 25,39 | -0,70% | 1.290,00 |
| 02.03.2026 | 25,46 | 25,57 | 25,46 | 25,57 | 0,12% | 211,00 |
| 27.02.2026 | 25,68 | 26,09 | 25,54 | 25,54 | -0,04% | 442,00 |
| 26.02.2026 | 25,89 | 25,89 | 25,55 | 25,55 | 0,35% | 1,00 |
| 25.02.2026 | 25,25 | 25,49 | 25,25 | 25,46 | 0,99% | 539,00 |
| 24.02.2026 | 24,64 | 25,21 | 24,60 | 25,21 | 1,20% | 6.498,00 |
| 23.02.2026 | 25,36 | 25,36 | 24,89 | 24,91 | -1,97% | 4.573,00 |
| 20.02.2026 | 25,27 | 25,41 | 25,26 | 25,41 | 1,03% | 138,00 |
| 19.02.2026 | 24,99 | 25,28 | 24,99 | 25,15 | 3,07% | 944,00 |
| 18.02.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 1,20% | 1,00 |
| 17.02.2026 | 23,90 | 24,22 | 23,90 | 24,11 | 1,77% | 709,00 |
| 16.02.2026 | 23,71 | 23,71 | 23,69 | 23,69 | 0,64% | 190,00 |
| 13.02.2026 | 23,53 | 23,56 | 23,53 | 23,54 | -1,92% | 1.270,00 |
| 12.02.2026 | 23,16 | 24,00 | 23,16 | 24,00 | 1,14% | 1.609,00 |
| 11.02.2026 | 24,09 | 24,09 | 23,54 | 23,73 | -3,61% | 2.087,00 |
| 10.02.2026 | 24,00 | 24,62 | 23,85 | 24,62 | 2,16% | 1.117,00 |
| 09.02.2026 | 24,40 | 24,40 | 24,10 | 24,10 | -1,75% | 1.450,00 |
| 06.02.2026 | 24,53 | 24,96 | 24,53 | 24,53 | -2,66% | 3.208,00 |
| 05.02.2026 | 23,61 | 25,20 | 23,38 | 25,20 | -2,10% | 1.674,00 |
| 04.02.2026 | 25,67 | 25,92 | 25,67 | 25,74 | 0,31% | 20,00 |
| 03.02.2026 | 25,79 | 25,90 | 25,66 | 25,66 | -0,70% | 74,00 |
| 02.02.2026 | 25,63 | 25,97 | 25,63 | 25,84 | 1,77% | 501,00 |
| 30.01.2026 | 25,41 | 25,41 | 25,32 | 25,39 | 1,32% | 566,00 |
| 29.01.2026 | 25,29 | 25,29 | 25,06 | 25,06 | -0,48% | 66,00 |
| 28.01.2026 | 25,31 | 25,43 | 25,18 | 25,18 | 0,48% | 11,00 |
| 27.01.2026 | 25,75 | 25,75 | 25,06 | 25,06 | -2,45% | 1.959,00 |