33,920€
-0,29%
Echtzeit-Aktienkurs COMPASS GROUP LS-,1105
Bid:
Ask:
Aktienkurse zur COMPASS GROUP LS-,1105 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 31,90 | 31,90 | 31,68 | 31,70 | -0,56% | 85,00 |
| 06.11.2024 | 31,92 | 32,28 | 31,88 | 31,88 | 3,51% | 1.519,00 |
| 05.11.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,03% | 1.250,00 |
| 04.11.2024 | 30,79 | 30,79 | 30,79 | 30,79 | 0,39% | 1.261,00 |
| 01.11.2024 | 30,55 | 30,79 | 30,55 | 30,67 | 0,69% | 327,00 |
| 30.10.2024 | 30,45 | 30,54 | 30,45 | 30,46 | -0,52% | 1.152,00 |
| 29.10.2024 | 30,86 | 30,99 | 30,62 | 30,62 | -0,78% | 421,00 |
| 28.10.2024 | 30,64 | 30,86 | 30,64 | 30,86 | 1,58% | 732,00 |
| 25.10.2024 | 30,28 | 30,38 | 30,28 | 30,38 | 0,07% | 1.600,00 |
| 24.10.2024 | 30,45 | 30,45 | 30,36 | 30,36 | 0,66% | 1.110,00 |
| 23.10.2024 | 30,30 | 30,35 | 30,16 | 30,16 | -0,85% | 754,00 |
| 22.10.2024 | 30,42 | 30,42 | 30,42 | 30,42 | 0,20% | 56,00 |
| 21.10.2024 | 30,26 | 30,36 | 30,26 | 30,36 | -0,16% | 1.509,00 |
| 18.10.2024 | 30,39 | 30,42 | 30,39 | 30,41 | -0,59% | 2.747,00 |
| 17.10.2024 | 30,49 | 30,59 | 30,40 | 30,59 | 0,56% | 6.608,00 |
| 16.10.2024 | 30,20 | 30,42 | 30,20 | 30,42 | 0,43% | 14,00 |
| 15.10.2024 | 30,08 | 30,29 | 30,08 | 30,29 | 2,26% | 434,00 |
| 14.10.2024 | 29,45 | 29,62 | 29,45 | 29,62 | 0,78% | 36,00 |
| 11.10.2024 | 29,17 | 29,39 | 29,17 | 29,39 | 0,24% | 485,00 |
| 10.10.2024 | 29,31 | 29,32 | 29,31 | 29,32 | 0,65% | 400,00 |
| 09.10.2024 | 29,18 | 29,18 | 29,13 | 29,13 | 0,07% | 1.700,00 |
| 07.10.2024 | 29,19 | 29,19 | 28,81 | 29,11 | -0,14% | 584,00 |
| 04.10.2024 | 29,15 | 29,15 | 29,15 | 29,15 | -0,17% | - |
| 03.10.2024 | 29,24 | 29,24 | 29,20 | 29,20 | -0,31% | 271,00 |
| 02.10.2024 | 29,11 | 29,29 | 29,10 | 29,29 | -0,61% | 2.700,00 |
| 01.10.2024 | 29,37 | 29,47 | 29,26 | 29,47 | 0,14% | 2.435,00 |
| 30.09.2024 | 29,28 | 29,43 | 29,09 | 29,43 | -0,81% | 1.239,00 |
| 27.09.2024 | 29,55 | 29,67 | 29,55 | 29,67 | 0,27% | 4,00 |
| 26.09.2024 | 29,62 | 29,62 | 29,59 | 29,59 | 1,27% | 5,00 |
| 25.09.2024 | 29,27 | 29,82 | 29,22 | 29,22 | 0,34% | 5.859,00 |