14,180€
-1,05%
Echtzeit-Aktienkurs CompuGroup Medical SE & Co.KGaA
Bid:
Ask:
Aktienkurse zur CompuGroup Medical SE & Co.KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 14,18 | 14,27 | 14,05 | 14,22 | 0,85% | 75,00 |
| 15.11.2024 | 14,24 | 14,44 | 14,07 | 14,10 | -1,61% | 18,00 |
| 14.11.2024 | 14,51 | 14,54 | 14,18 | 14,33 | -1,27% | 1,00 |
| 13.11.2024 | 14,68 | 14,86 | 14,36 | 14,52 | -0,24% | 350,00 |
| 12.11.2024 | 15,25 | 15,25 | 14,48 | 14,55 | -4,96% | 1.910,00 |
| 11.11.2024 | 15,26 | 15,50 | 15,04 | 15,31 | 1,36% | 103,00 |
| 08.11.2024 | 15,11 | 15,22 | 14,56 | 15,11 | -0,23% | 12,00 |
| 07.11.2024 | 14,14 | 15,50 | 14,14 | 15,14 | 7,91% | 354,00 |
| 06.11.2024 | 14,00 | 14,41 | 13,86 | 14,03 | -0,95% | 283,00 |
| 05.11.2024 | 13,84 | 14,24 | 13,78 | 14,17 | 4,50% | 586,00 |
| 04.11.2024 | 13,72 | 13,99 | 13,49 | 13,56 | -1,70% | - |
| 01.11.2024 | 13,65 | 13,85 | 13,59 | 13,79 | 1,10% | 100,00 |
| 31.10.2024 | 13,85 | 13,92 | 13,51 | 13,64 | -1,66% | 7.200,00 |
| 30.10.2024 | 14,00 | 14,00 | 13,73 | 13,87 | -0,89% | 70,00 |
| 29.10.2024 | 14,23 | 14,31 | 13,89 | 14,00 | -1,51% | - |
| 28.10.2024 | 14,07 | 14,27 | 13,89 | 14,21 | 1,21% | 33,00 |
| 25.10.2024 | 14,02 | 14,12 | 13,64 | 14,04 | 1,15% | 100,00 |
| 24.10.2024 | 13,71 | 14,20 | 13,62 | 13,88 | 1,57% | 80,00 |
| 23.10.2024 | 13,60 | 13,89 | 13,47 | 13,67 | 0,55% | 580,00 |
| 22.10.2024 | 13,48 | 13,76 | 13,37 | 13,59 | -0,07% | - |
| 21.10.2024 | 13,75 | 14,13 | 13,51 | 13,60 | -1,95% | 368,00 |
| 18.10.2024 | 13,48 | 14,08 | 13,45 | 13,87 | 2,89% | 420,00 |
| 17.10.2024 | 13,56 | 13,60 | 13,41 | 13,48 | -0,85% | 225,00 |
| 16.10.2024 | 13,53 | 13,70 | 13,21 | 13,60 | 0,85% | 221,00 |
| 15.10.2024 | 13,70 | 13,70 | 13,25 | 13,48 | -0,37% | 1.132,00 |
| 14.10.2024 | 13,47 | 13,72 | 13,43 | 13,53 | 0,22% | 82,00 |
| 11.10.2024 | 13,87 | 13,87 | 13,44 | 13,50 | -2,46% | 305,00 |
| 10.10.2024 | 13,87 | 14,00 | 13,65 | 13,84 | -0,22% | 100,00 |
| 09.10.2024 | 13,93 | 14,02 | 13,81 | 13,87 | -0,43% | 40,00 |
| 08.10.2024 | 14,15 | 14,17 | 13,82 | 13,93 | -2,21% | - |
| 07.10.2024 | 14,05 | 14,30 | 13,83 | 14,25 | 1,14% | 300,00 |
| 04.10.2024 | 13,87 | 14,24 | 13,87 | 14,09 | 1,77% | 70,00 |
| 03.10.2024 | 14,06 | 14,07 | 13,72 | 13,84 | -1,49% | - |
| 02.10.2024 | 14,06 | 14,22 | 13,98 | 14,05 | 0,11% | 499,00 |
| 01.10.2024 | 14,21 | 14,41 | 14,01 | 14,04 | -1,37% | 200,00 |
| 30.09.2024 | 14,33 | 14,43 | 14,12 | 14,23 | -1,18% | 3.000,00 |
| 27.09.2024 | 13,94 | 14,44 | 13,94 | 14,40 | 3,82% | 25,00 |
| 26.09.2024 | 13,52 | 14,05 | 13,52 | 13,87 | 2,63% | 130,00 |
| 25.09.2024 | 13,50 | 13,64 | 13,45 | 13,52 | 0,26% | - |
| 24.09.2024 | 13,44 | 13,73 | 13,33 | 13,48 | 0,82% | - |
| 23.09.2024 | 13,33 | 13,48 | 13,11 | 13,37 | 0,04% | 10.310,00 |
| 20.09.2024 | 14,02 | 14,06 | 13,00 | 13,37 | -4,23% | 21.100,00 |
| 19.09.2024 | 13,80 | 14,18 | 13,77 | 13,96 | 2,31% | 105,00 |
| 18.09.2024 | 13,77 | 13,82 | 13,53 | 13,64 | -0,66% | 585,00 |
| 17.09.2024 | 13,56 | 14,12 | 13,55 | 13,73 | 1,22% | - |
| 16.09.2024 | 14,01 | 14,02 | 13,46 | 13,57 | -3,62% | 890,00 |
| 13.09.2024 | 13,86 | 14,19 | 13,76 | 14,08 | 1,96% | - |
| 12.09.2024 | 13,92 | 14,07 | 13,70 | 13,81 | 0,11% | - |
| 11.09.2024 | 13,92 | 14,29 | 13,73 | 13,79 | -0,72% | 100,00 |
| 10.09.2024 | 14,09 | 14,14 | 13,64 | 13,89 | -1,63% | 900,00 |
| 09.09.2024 | 14,23 | 14,31 | 14,08 | 14,12 | 0,28% | 10,00 |
| 06.09.2024 | 14,44 | 14,52 | 14,07 | 14,08 | -2,46% | - |
| 05.09.2024 | 14,45 | 14,77 | 14,27 | 14,44 | -0,45% | - |
| 04.09.2024 | 14,58 | 14,78 | 14,40 | 14,50 | -1,56% | 320,00 |
| 03.09.2024 | 15,16 | 15,29 | 14,59 | 14,73 | -2,80% | - |
| 02.09.2024 | 15,65 | 15,67 | 15,09 | 15,16 | -2,95% | 705,00 |
| 30.08.2024 | 15,78 | 15,88 | 15,53 | 15,62 | -1,17% | 187,00 |
| 29.08.2024 | 15,40 | 16,08 | 15,37 | 15,80 | 2,50% | 810,00 |
| 28.08.2024 | 15,57 | 15,57 | 15,28 | 15,42 | -0,61% | 890,00 |
| 27.08.2024 | 15,43 | 15,97 | 15,43 | 15,51 | -0,06% | 10,00 |
| 26.08.2024 | 15,72 | 15,75 | 15,45 | 15,52 | -1,05% | 3.200,00 |
| 23.08.2024 | 15,61 | 15,81 | 15,49 | 15,69 | 0,48% | - |
| 22.08.2024 | 15,67 | 15,85 | 15,53 | 15,61 | -0,51% | 332,00 |
| 21.08.2024 | 15,57 | 15,77 | 15,57 | 15,69 | 0,51% | - |
| 20.08.2024 | 15,99 | 16,11 | 15,55 | 15,61 | -2,38% | 210,00 |
| 19.08.2024 | 16,09 | 16,25 | 15,81 | 15,99 | -0,78% | 300,00 |
| 16.08.2024 | 15,77 | 16,33 | 15,60 | 16,12 | 2,25% | 325,00 |
| 15.08.2024 | 15,09 | 15,95 | 15,08 | 15,76 | 4,61% | 200,00 |
| 14.08.2024 | 15,07 | 15,29 | 14,99 | 15,07 | 1,52% | - |
| 13.08.2024 | 14,97 | 15,06 | 14,72 | 14,84 | -1,03% | 380,00 |
| 12.08.2024 | 15,25 | 15,36 | 14,96 | 15,00 | -1,64% | 500,00 |
| 09.08.2024 | 15,21 | 15,26 | 15,05 | 15,25 | 0,30% | 13.609,00 |
| 08.08.2024 | 15,57 | 15,57 | 15,08 | 15,20 | -2,12% | 724,00 |
| 07.08.2024 | 15,43 | 15,64 | 15,30 | 15,53 | 1,07% | - |
| 06.08.2024 | 15,38 | 15,43 | 15,05 | 15,37 | 0,79% | 2.581,00 |
| 05.08.2024 | 14,99 | 15,38 | 14,83 | 15,25 | -1,65% | 565,00 |
| 02.08.2024 | 15,65 | 15,74 | 15,37 | 15,50 | -2,08% | 370,00 |
| 01.08.2024 | 16,03 | 16,04 | 15,72 | 15,83 | -1,92% | 879,00 |
| 31.07.2024 | 15,99 | 16,26 | 15,98 | 16,14 | 1,22% | - |
| 30.07.2024 | 15,78 | 16,25 | 15,74 | 15,95 | 1,11% | - |
| 29.07.2024 | 15,71 | 15,97 | 15,65 | 15,77 | 0,51% | 1.000,00 |
| 26.07.2024 | 15,66 | 15,87 | 15,57 | 15,69 | -0,22% | 175,00 |
| 25.07.2024 | 15,65 | 15,86 | 15,34 | 15,73 | -0,66% | 80,00 |
| 24.07.2024 | 15,59 | 15,93 | 15,53 | 15,83 | 1,34% | 284,00 |
| 23.07.2024 | 15,76 | 15,89 | 15,48 | 15,62 | -0,73% | 510,00 |
| 22.07.2024 | 15,29 | 15,81 | 15,29 | 15,74 | 3,01% | - |
| 19.07.2024 | 15,58 | 15,59 | 15,16 | 15,28 | -2,33% | 97,00 |
| 18.07.2024 | 15,65 | 15,66 | 15,47 | 15,64 | 0,13% | 145,00 |
| 17.07.2024 | 15,91 | 15,91 | 15,51 | 15,62 | -1,79% | 100,00 |
| 16.07.2024 | 15,85 | 15,97 | 15,58 | 15,91 | 0,28% | 10,00 |
| 15.07.2024 | 16,04 | 16,41 | 15,67 | 15,86 | -1,03% | 1.590,00 |
| 12.07.2024 | 16,25 | 16,82 | 15,58 | 16,03 | -0,31% | 1.616,00 |
| 11.07.2024 | 15,41 | 16,35 | 15,36 | 16,08 | 3,28% | 2.342,00 |
| 10.07.2024 | 16,59 | 16,88 | 15,43 | 15,57 | -6,23% | 7.507,00 |
| 09.07.2024 | 23,84 | 23,85 | 15,76 | 16,60 | -30,57% | 4.776,00 |
| 08.07.2024 | 23,81 | 24,12 | 23,76 | 23,91 | 0,25% | 500,00 |
| 05.07.2024 | 23,66 | 24,13 | 23,66 | 23,85 | 1,15% | - |
| 04.07.2024 | 23,80 | 23,93 | 23,46 | 23,58 | -0,55% | 50,00 |
| 03.07.2024 | 23,66 | 23,76 | 23,46 | 23,71 | 0,89% | 1.118,00 |
| 02.07.2024 | 23,63 | 23,81 | 23,37 | 23,50 | -1,38% | 1.022,00 |