24,740€
-0,80%
Echtzeit-Aktienkurs Compass Group PLC
Bid:
Ask:
Aktienkurse zur Compass Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.01.2026 | 25,98 | 26,01 | 25,69 | 25,69 | -0,93% | 658,00 |
| 23.01.2026 | 25,89 | 25,95 | 25,72 | 25,93 | -0,58% | 557,00 |
| 22.01.2026 | 26,08 | 26,08 | 26,08 | 26,08 | 1,16% | - |
| 21.01.2026 | 25,82 | 25,82 | 25,46 | 25,78 | -0,66% | 224,00 |
| 20.01.2026 | 26,20 | 26,22 | 25,95 | 25,95 | -1,29% | 159,00 |
| 19.01.2026 | 26,58 | 26,68 | 26,28 | 26,29 | -0,27% | 529,00 |
| 16.01.2026 | 26,72 | 26,72 | 26,36 | 26,36 | -0,34% | 14,00 |
| 15.01.2026 | 26,59 | 26,60 | 26,45 | 26,45 | -3,29% | 1.018,00 |
| 14.01.2026 | 26,62 | 27,35 | 26,62 | 27,35 | 1,52% | 360,00 |
| 13.01.2026 | 27,40 | 27,40 | 26,81 | 26,94 | -1,75% | 4.258,00 |
| 12.01.2026 | 27,34 | 27,42 | 27,20 | 27,42 | 1,93% | 4.195,00 |
| 09.01.2026 | 27,42 | 27,42 | 26,90 | 26,90 | 0,30% | 580,00 |
| 08.01.2026 | 26,69 | 26,82 | 26,68 | 26,82 | 0,56% | 32,00 |
| 07.01.2026 | 26,63 | 26,86 | 26,63 | 26,67 | -0,11% | 426,00 |
| 06.01.2026 | 26,45 | 26,83 | 26,45 | 26,70 | 0,30% | 1.165,00 |
| 05.01.2026 | 26,47 | 26,65 | 26,45 | 26,62 | -0,89% | 2.129,00 |
| 02.01.2026 | 26,92 | 26,92 | 26,86 | 26,86 | -0,07% | 226,00 |
| 30.12.2025 | 26,92 | 26,92 | 26,88 | 26,88 | -0,96% | 170,00 |
| 29.12.2025 | 26,96 | 27,14 | 26,96 | 27,14 | -0,66% | 396,00 |
| 23.12.2025 | 27,47 | 27,48 | 27,32 | 27,32 | -0,29% | 1.363,00 |
| 22.12.2025 | 27,39 | 27,49 | 27,37 | 27,40 | -1,62% | 1.568,00 |
| 19.12.2025 | 27,51 | 27,85 | 27,41 | 27,85 | 1,02% | 364,00 |
| 18.12.2025 | 27,34 | 27,57 | 27,33 | 27,57 | 2,38% | 297,00 |
| 17.12.2025 | 26,71 | 27,04 | 26,71 | 26,93 | 1,05% | 750,00 |
| 16.12.2025 | 27,12 | 27,14 | 26,65 | 26,65 | 0,08% | 1.219,00 |
| 15.12.2025 | 26,49 | 26,73 | 26,49 | 26,63 | 0,72% | 218,00 |
| 12.12.2025 | 26,63 | 26,63 | 26,44 | 26,44 | -1,01% | 38,00 |
| 11.12.2025 | 26,70 | 26,83 | 26,68 | 26,71 | 0,30% | 2.342,00 |
| 10.12.2025 | 26,83 | 26,87 | 26,63 | 26,63 | -0,34% | 802,00 |
| 09.12.2025 | 26,95 | 26,95 | 26,72 | 26,72 | -0,34% | 753,00 |