28,920€
-0,55%
Echtzeit-Aktienkurs Compass Group PLC
Bid:
Ask:
Aktienkurse zur Compass Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 29,05 | 29,05 | 28,78 | 28,78 | -1,03% | 1.037,00 |
| 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 |
| 06.02.2025 | 33,25 | 33,41 | 33,20 | 33,34 | -1,33% | 358,00 |
| 05.02.2025 | 33,38 | 33,79 | 33,38 | 33,79 | 0,51% | 457,00 |
| 04.02.2025 | 33,96 | 33,96 | 33,62 | 33,62 | -1,49% | 250,00 |
| 03.02.2025 | 33,72 | 34,13 | 33,72 | 34,13 | 1,46% | 1.486,00 |
| 31.01.2025 | 33,76 | 33,76 | 33,64 | 33,64 | 1,17% | 652,00 |
| 30.01.2025 | 33,18 | 33,36 | 33,06 | 33,25 | 2,94% | 2.630,00 |
| 27.01.2025 | 32,30 | 32,30 | 32,30 | 32,30 | -0,22% | 1.359,00 |
| 24.01.2025 | 32,34 | 32,37 | 32,34 | 32,37 | -1,61% | 250,00 |
| 23.01.2025 | 32,62 | 32,90 | 32,62 | 32,90 | 0,83% | 2.375,00 |
| 22.01.2025 | 32,60 | 32,64 | 32,35 | 32,63 | 1,21% | 1.367,00 |
| 21.01.2025 | 32,24 | 32,24 | 32,24 | 32,24 | 0,50% | 400,00 |
| 20.01.2025 | 32,15 | 32,25 | 32,08 | 32,08 | 0,06% | 20,00 |
| 17.01.2025 | 32,06 | 32,06 | 32,06 | 32,06 | 1,30% | - |
| 16.01.2025 | 31,93 | 31,93 | 31,54 | 31,65 | -2,31% | 104,00 |
| 15.01.2025 | 32,24 | 32,40 | 32,05 | 32,40 | 1,22% | 1.164,00 |
| 14.01.2025 | 32,15 | 32,15 | 31,80 | 32,01 | -0,77% | 952,00 |
| 13.01.2025 | 32,16 | 32,26 | 32,16 | 32,26 | -1,25% | 520,00 |
| 10.01.2025 | 32,99 | 32,99 | 32,67 | 32,67 | -1,51% | 403,00 |
| 09.01.2025 | 32,78 | 33,17 | 32,78 | 33,17 | 2,34% | 1.544,00 |
| 08.01.2025 | 31,99 | 32,41 | 31,96 | 32,41 | 1,69% | 1.600,00 |
| 07.01.2025 | 31,87 | 31,87 | 31,87 | 31,87 | -1,15% | - |
| 06.01.2025 | 32,38 | 32,38 | 32,14 | 32,24 | -1,23% | 1.699,00 |
| 03.01.2025 | 32,44 | 32,64 | 32,44 | 32,64 | -0,40% | 1.049,00 |
| 02.01.2025 | 32,69 | 32,77 | 32,62 | 32,77 | 1,64% | 11,00 |
| 30.12.2024 | 32,25 | 32,40 | 32,24 | 32,24 | 0,56% | 298,00 |
| 27.12.2024 | 32,06 | 32,06 | 32,06 | 32,06 | -0,31% | 65,00 |
| 23.12.2024 | 32,48 | 32,48 | 32,16 | 32,16 | -1,80% | 152,00 |
| 18.12.2024 | 32,74 | 32,77 | 32,66 | 32,75 | 1,55% | 554,00 |
| 16.12.2024 | 32,39 | 32,39 | 32,25 | 32,25 | -0,74% | 150,00 |
| 13.12.2024 | 32,49 | 32,49 | 32,49 | 32,49 | -0,85% | - |
| 12.12.2024 | 32,81 | 32,81 | 32,77 | 32,77 | -0,88% | 520,00 |
| 11.12.2024 | 32,70 | 33,22 | 32,70 | 33,06 | 0,21% | 617,00 |
| 10.12.2024 | 32,84 | 32,99 | 32,84 | 32,99 | -0,30% | 1.200,00 |
| 09.12.2024 | 33,25 | 33,25 | 33,09 | 33,09 | -1,25% | 1.000,00 |
| 06.12.2024 | 33,64 | 33,64 | 33,50 | 33,51 | -1,50% | 3.004,00 |
| 05.12.2024 | 33,87 | 34,02 | 33,87 | 34,02 | 0,71% | 67,00 |
| 04.12.2024 | 33,69 | 33,78 | 33,52 | 33,78 | 1,32% | 836,00 |
| 03.12.2024 | 33,13 | 33,34 | 33,13 | 33,34 | 1,09% | 4.036,00 |
| 02.12.2024 | 32,94 | 33,07 | 32,84 | 32,98 | 0,64% | 2.750,00 |
| 29.11.2024 | 32,77 | 32,77 | 32,77 | 32,77 | -0,27% | - |
| 28.11.2024 | 32,66 | 32,99 | 32,66 | 32,86 | 1,36% | 1.105,00 |
| 27.11.2024 | 32,42 | 32,42 | 32,42 | 32,42 | -0,06% | 937,00 |
| 26.11.2024 | 31,44 | 33,10 | 31,44 | 32,44 | 1,12% | 1.585,00 |
| 25.11.2024 | 32,20 | 32,20 | 32,08 | 32,08 | -0,83% | 400,00 |
| 22.11.2024 | 32,35 | 32,35 | 32,35 | 32,35 | 1,57% | - |
| 20.11.2024 | 31,85 | 31,85 | 31,85 | 31,85 | -0,03% | 167,00 |
| 19.11.2024 | 31,86 | 31,86 | 31,86 | 31,86 | 0,44% | - |
| 18.11.2024 | 31,73 | 31,73 | 31,72 | 31,72 | 0,03% | 222,00 |
| 15.11.2024 | 31,70 | 31,71 | 31,70 | 31,71 | -0,84% | 50,00 |
| 14.11.2024 | 31,76 | 31,98 | 31,76 | 31,98 | 0,63% | 503,00 |
| 13.11.2024 | 31,65 | 31,78 | 31,64 | 31,78 | -0,38% | 2.652,00 |
| 12.11.2024 | 31,90 | 31,90 | 31,90 | 31,90 | -0,31% | 15,00 |
| 11.11.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 1,04% | - |
| 08.11.2024 | 31,69 | 31,69 | 31,67 | 31,67 | -0,09% | 75,00 |