22,620€
-0,53%
Echtzeit-Aktienkurs CompuGroup Medical SE & Co.KGaA
Bid:
Ask:
Aktienkurse zur CompuGroup Medical SE & Co.KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 22,70 | 22,90 | 22,63 | 22,66 | 0,18% | - |
| 11.03.2025 | 22,76 | 22,92 | 22,59 | 22,62 | 0,04% | 660,00 |
| 10.03.2025 | 22,58 | 22,74 | 22,50 | 22,61 | -0,13% | - |
| 07.03.2025 | 22,58 | 22,64 | 22,48 | 22,64 | 0,62% | 225,00 |
| 06.03.2025 | 22,49 | 22,63 | 22,39 | 22,50 | -0,18% | - |
| 05.03.2025 | 22,38 | 22,66 | 22,32 | 22,54 | 0,13% | 677,00 |
| 04.03.2025 | 22,56 | 22,57 | 22,29 | 22,51 | -0,53% | 400,00 |
| 03.03.2025 | 22,32 | 22,66 | 22,26 | 22,63 | 1,53% | - |
| 28.02.2025 | 22,62 | 22,64 | 22,29 | 22,29 | -1,72% | - |
| 27.02.2025 | 22,66 | 22,81 | 22,63 | 22,68 | 0,35% | - |
| 26.02.2025 | 22,74 | 22,86 | 22,60 | 22,60 | -0,62% | - |
| 25.02.2025 | 22,52 | 22,96 | 22,52 | 22,74 | 0,75% | - |
| 24.02.2025 | 22,22 | 22,67 | 22,22 | 22,57 | 1,94% | 50,00 |
| 21.02.2025 | 22,34 | 22,63 | 22,14 | 22,14 | -0,14% | - |
| 20.02.2025 | 22,58 | 22,58 | 22,12 | 22,17 | -1,47% | - |
| 19.02.2025 | 22,75 | 22,86 | 22,50 | 22,50 | -1,32% | - |
| 18.02.2025 | 23,10 | 23,13 | 22,80 | 22,80 | -1,30% | - |
| 17.02.2025 | 22,74 | 23,27 | 22,67 | 23,10 | 1,63% | 100,00 |
| 14.02.2025 | 22,66 | 22,98 | 22,66 | 22,73 | 0,66% | 40,00 |
| 13.02.2025 | 22,59 | 22,85 | 22,53 | 22,58 | -0,53% | - |
| 12.02.2025 | 22,21 | 22,78 | 22,10 | 22,70 | 2,62% | 630,00 |
| 11.02.2025 | 22,13 | 22,37 | 21,94 | 22,12 | 0,18% | 25,00 |
| 10.02.2025 | 22,65 | 22,81 | 21,63 | 22,08 | -2,69% | 1.271,00 |
| 07.02.2025 | 22,79 | 22,86 | 22,57 | 22,69 | -0,53% | 1.197,00 |
| 06.02.2025 | 22,80 | 22,92 | 22,80 | 22,81 | 0,00% | 1.000,00 |
| 05.02.2025 | 22,81 | 23,02 | 22,78 | 22,81 | 0,13% | 440,00 |
| 04.02.2025 | 22,76 | 22,93 | 22,64 | 22,78 | 0,04% | 480,00 |
| 03.02.2025 | 22,83 | 22,95 | 22,67 | 22,77 | -1,43% | - |
| 31.01.2025 | 23,20 | 23,29 | 23,03 | 23,10 | -0,77% | 120,00 |
| 30.01.2025 | 23,34 | 23,77 | 23,22 | 23,28 | -0,30% | 255,00 |
| 29.01.2025 | 23,43 | 23,64 | 23,13 | 23,35 | -0,47% | - |
| 28.01.2025 | 23,40 | 23,56 | 23,28 | 23,46 | 0,51% | 190,00 |
| 27.01.2025 | 22,89 | 23,34 | 22,82 | 23,34 | 1,57% | 29,00 |
| 24.01.2025 | 22,71 | 23,13 | 22,70 | 22,98 | 1,14% | 95,00 |
| 23.01.2025 | 22,27 | 22,88 | 22,26 | 22,72 | 3,13% | 151,00 |
| 22.01.2025 | 22,12 | 22,32 | 21,75 | 22,03 | -0,72% | 6.175,00 |
| 21.01.2025 | 22,09 | 22,28 | 22,09 | 22,19 | 0,59% | 72,00 |
| 20.01.2025 | 22,04 | 22,15 | 21,96 | 22,06 | 0,05% | 528,00 |
| 17.01.2025 | 22,04 | 22,11 | 21,95 | 22,05 | 0,18% | 2.208,00 |
| 16.01.2025 | 21,83 | 22,14 | 21,83 | 22,01 | 0,96% | 436,00 |
| 15.01.2025 | 21,74 | 21,89 | 21,72 | 21,80 | 0,28% | - |
| 14.01.2025 | 21,78 | 21,85 | 21,60 | 21,74 | 0,18% | 345,00 |
| 13.01.2025 | 21,84 | 21,96 | 21,70 | 21,70 | -1,00% | 63,00 |
| 10.01.2025 | 21,96 | 22,03 | 21,89 | 21,92 | -0,18% | 200,00 |
| 09.01.2025 | 21,98 | 22,03 | 21,94 | 21,96 | -0,05% | - |
| 08.01.2025 | 22,01 | 22,08 | 21,95 | 21,97 | 0,09% | 1.000,00 |
| 07.01.2025 | 22,03 | 22,47 | 21,93 | 21,95 | -0,05% | 309,00 |
| 06.01.2025 | 21,87 | 22,07 | 21,87 | 21,96 | 0,41% | 4.372,00 |
| 03.01.2025 | 21,78 | 21,90 | 21,78 | 21,87 | 0,41% | - |
| 02.01.2025 | 21,74 | 21,90 | 21,70 | 21,78 | -0,09% | 80,00 |
| 30.12.2024 | 21,73 | 21,84 | 21,73 | 21,80 | 0,23% | - |
| 27.12.2024 | 21,71 | 21,80 | 21,71 | 21,75 | 0,37% | 1.670,00 |
| 23.12.2024 | 21,65 | 21,74 | 21,64 | 21,67 | -0,37% | 468,00 |
| 20.12.2024 | 21,71 | 21,76 | 21,57 | 21,75 | 0,23% | 500,00 |
| 19.12.2024 | 21,67 | 21,83 | 21,64 | 21,70 | -0,09% | - |
| 18.12.2024 | 21,67 | 21,79 | 21,61 | 21,72 | 0,42% | 3,00 |
| 17.12.2024 | 21,63 | 21,76 | 21,61 | 21,63 | 0,05% | - |
| 16.12.2024 | 21,61 | 21,81 | 21,57 | 21,62 | 0,28% | 10,00 |
| 13.12.2024 | 21,73 | 21,76 | 21,53 | 21,56 | -0,42% | 908,00 |
| 12.12.2024 | 21,73 | 21,79 | 21,57 | 21,65 | -0,64% | 1.260,00 |
| 11.12.2024 | 21,71 | 21,85 | 21,67 | 21,79 | 0,46% | 300,00 |
| 10.12.2024 | 21,63 | 21,77 | 21,59 | 21,69 | 0,65% | 176,00 |
| 09.12.2024 | 21,00 | 22,02 | 21,00 | 21,55 | 31,04% | 12.698,00 |
| 06.12.2024 | 16,02 | 16,51 | 15,97 | 16,45 | 2,14% | 255,00 |
| 05.12.2024 | 15,26 | 16,17 | 15,20 | 16,10 | 5,47% | 400,00 |
| 04.12.2024 | 16,43 | 17,02 | 15,20 | 15,27 | -9,27% | 2.368,00 |
| 03.12.2024 | 15,62 | 16,94 | 15,58 | 16,83 | 8,03% | 570,00 |
| 02.12.2024 | 15,86 | 15,86 | 15,47 | 15,58 | -2,23% | 4,00 |
| 29.11.2024 | 15,93 | 16,00 | 15,68 | 15,93 | -1,06% | 140,00 |
| 28.11.2024 | 15,07 | 16,10 | 14,86 | 16,10 | 2,12% | 279,00 |
| 27.11.2024 | 15,22 | 15,80 | 15,18 | 15,77 | 3,79% | 1.060,00 |
| 26.11.2024 | 14,93 | 15,39 | 14,62 | 15,19 | 1,40% | 2.400,00 |
| 25.11.2024 | 14,12 | 15,04 | 14,12 | 14,98 | 6,17% | 1.030,00 |
| 22.11.2024 | 14,15 | 14,37 | 14,02 | 14,11 | -0,04% | 399,00 |
| 21.11.2024 | 14,13 | 14,19 | 13,71 | 14,12 | 0,25% | 40,00 |
| 20.11.2024 | 14,09 | 14,28 | 13,88 | 14,08 | 0,43% | 40,00 |
| 19.11.2024 | 14,09 | 14,26 | 13,75 | 14,02 | -0,25% | 2.350,00 |
| 18.11.2024 | 14,18 | 14,27 | 13,76 | 14,06 | -0,32% | 4.432,00 |
| 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 |