22,080€
0,27%
Echtzeit-Aktienkurs CompuGroup Medical SE & Co.KGaA
Bid:
Ask:
Aktienkurse zur CompuGroup Medical SE & Co.KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 22,05 | 22,13 | 22,02 | 22,09 | 0,05% | 50,00 |
| 08.05.2025 | 22,13 | 22,13 | 22,02 | 22,08 | -0,23% | - |
| 07.05.2025 | 22,12 | 22,14 | 22,08 | 22,13 | -0,14% | 100,00 |
| 06.05.2025 | 22,12 | 22,16 | 22,05 | 22,16 | -0,18% | 50,00 |
| 05.05.2025 | 22,15 | 22,20 | 22,02 | 22,20 | 0,23% | - |
| 02.05.2025 | 22,24 | 22,33 | 22,01 | 22,15 | 0,05% | - |
| 30.04.2025 | 22,05 | 22,14 | 22,03 | 22,14 | 0,23% | - |
| 29.04.2025 | 22,27 | 22,32 | 22,08 | 22,09 | -0,23% | - |
| 28.04.2025 | 22,24 | 22,26 | 22,10 | 22,14 | 0,00% | 600,00 |
| 25.04.2025 | 22,08 | 22,49 | 22,08 | 22,14 | 0,64% | - |
| 24.04.2025 | 22,12 | 22,15 | 22,00 | 22,00 | -0,09% | - |
| 23.04.2025 | 22,33 | 22,33 | 21,98 | 22,02 | -0,14% | - |
| 22.04.2025 | 22,07 | 22,18 | 22,03 | 22,05 | -0,27% | - |
| 17.04.2025 | 22,04 | 22,24 | 22,00 | 22,11 | 0,05% | - |
| 16.04.2025 | 22,28 | 22,28 | 22,04 | 22,10 | 0,09% | 70,00 |
| 15.04.2025 | 22,04 | 22,15 | 21,94 | 22,08 | -0,09% | - |
| 14.04.2025 | 22,11 | 22,11 | 22,06 | 22,10 | 0,27% | - |
| 11.04.2025 | 21,93 | 22,05 | 21,93 | 22,04 | 0,41% | - |
| 10.04.2025 | 22,35 | 22,35 | 21,95 | 21,95 | -0,14% | - |
| 09.04.2025 | 21,98 | 22,11 | 21,90 | 21,98 | -0,32% | - |
| 08.04.2025 | 22,12 | 22,15 | 22,01 | 22,05 | 0,14% | - |
| 07.04.2025 | 21,69 | 22,10 | 21,69 | 22,02 | -0,94% | 280,00 |
| 04.04.2025 | 22,59 | 22,66 | 22,04 | 22,23 | -0,67% | - |
| 03.04.2025 | 22,54 | 22,92 | 22,38 | 22,38 | -1,24% | - |
| 02.04.2025 | 22,72 | 22,76 | 22,60 | 22,66 | -0,18% | - |
| 01.04.2025 | 22,60 | 22,83 | 22,56 | 22,70 | 0,44% | - |
| 31.03.2025 | 22,63 | 22,67 | 22,56 | 22,60 | -0,18% | 50,00 |
| 28.03.2025 | 22,74 | 22,80 | 22,58 | 22,64 | 0,04% | - |
| 27.03.2025 | 22,64 | 22,72 | 22,60 | 22,63 | -0,09% | - |
| 26.03.2025 | 22,69 | 22,70 | 22,62 | 22,65 | -0,22% | - |
| 25.03.2025 | 22,70 | 22,73 | 22,62 | 22,70 | 0,44% | - |
| 24.03.2025 | 22,55 | 22,72 | 22,55 | 22,60 | 1,30% | - |
| 21.03.2025 | 22,60 | 22,66 | 22,14 | 22,31 | -1,59% | 1.500,00 |
| 20.03.2025 | 22,76 | 22,76 | 22,64 | 22,67 | 0,13% | - |
| 19.03.2025 | 22,78 | 22,87 | 22,56 | 22,64 | -0,26% | 85,00 |
| 18.03.2025 | 22,72 | 22,84 | 22,66 | 22,70 | 0,13% | - |
| 17.03.2025 | 22,64 | 22,81 | 22,64 | 22,67 | 0,04% | - |
| 14.03.2025 | 22,62 | 22,66 | 22,57 | 22,66 | 0,18% | - |
| 13.03.2025 | 22,53 | 22,62 | 22,53 | 22,62 | -0,18% | - |
| 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 |