29,020€
-0,96%
Echtzeit-Aktienkurs CompuGroup Medical SE & Co.KGaA
Bid:
Ask:
Aktienkurse zur CompuGroup Medical SE & Co.KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 29,12 | 29,32 | 28,94 | 29,10 | -0,68% | 31.027,00 |
| 18.04.2024 | 29,30 | 29,58 | 28,90 | 29,30 | -0,14% | 62.302,00 |
| 17.04.2024 | 28,96 | 29,40 | 28,82 | 29,34 | 1,24% | 38.770,00 |
| 16.04.2024 | 29,46 | 29,46 | 28,84 | 28,98 | -2,82% | 141.277,00 |
| 15.04.2024 | 30,50 | 30,50 | 29,62 | 29,82 | -2,93% | 63.520,00 |
| 12.04.2024 | 30,90 | 31,02 | 30,46 | 30,72 | 0,13% | 69.284,00 |
| 11.04.2024 | 30,44 | 30,84 | 30,32 | 30,68 | 0,66% | 57.378,00 |
| 10.04.2024 | 30,46 | 31,08 | 30,02 | 30,48 | -0,20% | 132.663,00 |
| 09.04.2024 | 30,10 | 31,02 | 30,02 | 30,54 | 1,60% | 72.529,00 |
| 08.04.2024 | 29,86 | 30,18 | 29,76 | 30,06 | 0,54% | 61.221,00 |
| 05.04.2024 | 30,18 | 30,30 | 29,66 | 29,90 | -1,06% | 123.182,00 |
| 04.04.2024 | 29,40 | 30,52 | 29,38 | 30,22 | 7,39% | 344.460,00 |
| 03.04.2024 | 28,00 | 28,16 | 27,62 | 28,14 | -0,35% | 91.954,00 |
| 02.04.2024 | 28,72 | 29,12 | 28,08 | 28,24 | -1,33% | 118.613,00 |
| 28.03.2024 | 28,98 | 28,98 | 28,34 | 28,62 | -1,11% | 120.982,00 |
| 27.03.2024 | 28,14 | 29,00 | 28,10 | 28,94 | 3,43% | 135.612,00 |
| 26.03.2024 | 27,50 | 28,44 | 27,30 | 27,98 | 4,01% | 269.903,00 |
| 25.03.2024 | 26,90 | 27,08 | 26,80 | 26,90 | 0,00% | 44.281,00 |
| 22.03.2024 | 27,00 | 27,20 | 26,80 | 26,90 | -0,37% | 39.243,00 |
| 21.03.2024 | 27,04 | 27,20 | 26,78 | 27,00 | 1,12% | 89.673,00 |
| 20.03.2024 | 26,98 | 27,02 | 26,48 | 26,70 | -1,11% | 77.419,00 |
| 19.03.2024 | 27,28 | 27,42 | 26,48 | 27,00 | -1,68% | 100.514,00 |
| 18.03.2024 | 27,66 | 27,90 | 27,36 | 27,46 | -0,15% | 30.506,00 |
| 15.03.2024 | 27,82 | 28,10 | 27,50 | 27,50 | -0,94% | 207.408,00 |
| 14.03.2024 | 28,24 | 28,28 | 27,56 | 27,76 | -1,35% | 88.688,00 |
| 13.03.2024 | 28,66 | 28,84 | 28,08 | 28,14 | -2,43% | 50.278,00 |
| 12.03.2024 | 28,84 | 29,08 | 28,44 | 28,84 | -0,14% | 20.018,00 |
| 11.03.2024 | 29,08 | 29,48 | 28,48 | 28,88 | -1,43% | 42.663,00 |
| 08.03.2024 | 29,38 | 29,62 | 28,88 | 29,30 | 0,00% | 120.572,00 |
| 07.03.2024 | 28,30 | 29,42 | 28,00 | 29,30 | 3,31% | 95.302,00 |
| 06.03.2024 | 28,30 | 28,54 | 28,14 | 28,36 | 0,00% | 34.433,00 |
| 05.03.2024 | 28,54 | 28,76 | 28,10 | 28,36 | -1,32% | 59.333,00 |
| 04.03.2024 | 29,26 | 29,26 | 28,44 | 28,74 | -1,03% | 61.370,00 |
| 01.03.2024 | 29,40 | 29,48 | 28,90 | 29,04 | -1,02% | 75.072,00 |
| 29.02.2024 | 28,74 | 29,38 | 28,72 | 29,34 | 1,52% | 66.191,00 |
| 28.02.2024 | 29,72 | 29,72 | 28,68 | 28,90 | -2,56% | 136.036,00 |
| 27.02.2024 | 29,84 | 30,16 | 29,46 | 29,66 | -0,27% | 102.747,00 |
| 26.02.2024 | 29,70 | 30,14 | 29,52 | 29,74 | 0,27% | 87.492,00 |
| 23.02.2024 | 30,12 | 30,28 | 29,46 | 29,66 | -1,66% | 228.297,00 |
| 22.02.2024 | 31,46 | 31,52 | 29,98 | 30,16 | -4,50% | 249.561,00 |
| 21.02.2024 | 32,28 | 32,30 | 31,32 | 31,58 | 0,45% | 131.758,00 |
| 20.02.2024 | 31,14 | 31,82 | 30,42 | 31,44 | 1,03% | 75.427,00 |
| 19.02.2024 | 31,10 | 31,68 | 30,84 | 31,12 | -1,14% | 111.820,00 |
| 16.02.2024 | 31,36 | 32,20 | 31,36 | 31,48 | 0,25% | 105.651,00 |
| 15.02.2024 | 33,72 | 33,80 | 31,36 | 31,40 | -7,32% | 179.766,00 |
| 14.02.2024 | 33,18 | 33,96 | 32,72 | 33,88 | -0,47% | 95.734,00 |
| 13.02.2024 | 33,44 | 34,34 | 33,00 | 34,04 | 0,12% | 170.609,00 |
| 12.02.2024 | 32,18 | 34,00 | 32,10 | 34,00 | 5,85% | 141.650,00 |
| 09.02.2024 | 31,92 | 33,00 | 31,86 | 32,12 | -0,37% | 192.650,00 |
| 08.02.2024 | 32,94 | 33,80 | 32,16 | 32,24 | -1,65% | 289.392,00 |
| 07.02.2024 | 37,58 | 37,98 | 32,32 | 32,78 | -17,76% | 793.791,00 |
| 06.02.2024 | 39,48 | 39,98 | 39,30 | 39,86 | 1,48% | 27.857,00 |
| 05.02.2024 | 39,04 | 39,72 | 38,74 | 39,28 | 1,24% | 24.904,00 |
| 02.02.2024 | 39,78 | 40,84 | 38,76 | 38,80 | -1,92% | 83.604,00 |
| 01.02.2024 | 39,68 | 40,30 | 39,42 | 39,56 | -0,90% | 13.014,00 |
| 31.01.2024 | 40,08 | 40,14 | 39,74 | 39,92 | -0,50% | 20.862,00 |
| 30.01.2024 | 39,08 | 40,26 | 38,98 | 40,12 | 2,40% | 52.691,00 |
| 29.01.2024 | 39,26 | 39,34 | 38,30 | 39,18 | 0,10% | 34.211,00 |
| 26.01.2024 | 39,24 | 39,62 | 38,96 | 39,14 | -0,66% | 16.663,00 |
| 25.01.2024 | 39,44 | 39,50 | 38,68 | 39,40 | -0,96% | 23.197,00 |
| 24.01.2024 | 40,06 | 40,30 | 39,48 | 39,78 | -0,45% | 28.308,00 |
| 23.01.2024 | 39,28 | 40,10 | 39,22 | 39,96 | 1,16% | 26.911,00 |
| 22.01.2024 | 39,88 | 40,34 | 39,40 | 39,50 | -0,25% | 54.815,00 |
| 19.01.2024 | 39,20 | 39,68 | 38,82 | 39,60 | 2,11% | 42.053,00 |
| 18.01.2024 | 38,36 | 39,12 | 38,14 | 38,78 | 1,20% | 38.309,00 |
| 17.01.2024 | 37,68 | 38,32 | 37,60 | 38,32 | 1,27% | 45.634,00 |
| 16.01.2024 | 38,00 | 38,30 | 37,48 | 37,84 | -0,79% | 45.717,00 |
| 15.01.2024 | 37,80 | 39,00 | 37,32 | 38,14 | 6,66% | 99.743,00 |
| 12.01.2024 | 35,48 | 36,22 | 35,48 | 35,76 | 1,53% | 15.144,00 |
| 11.01.2024 | 35,92 | 36,32 | 35,22 | 35,22 | -1,01% | 38.210,00 |
| 10.01.2024 | 35,60 | 35,76 | 35,24 | 35,58 | 0,34% | 27.603,00 |
| 09.01.2024 | 35,64 | 35,64 | 35,00 | 35,46 | 0,23% | 40.898,00 |
| 08.01.2024 | 35,54 | 35,54 | 34,48 | 35,38 | -0,45% | 63.605,00 |
| 05.01.2024 | 36,00 | 36,04 | 35,10 | 35,54 | -1,99% | 34.787,00 |
| 04.01.2024 | 35,88 | 36,34 | 35,44 | 36,26 | 0,67% | 43.507,00 |
| 03.01.2024 | 37,74 | 37,86 | 35,68 | 36,02 | -5,21% | 52.991,00 |
| 02.01.2024 | 38,08 | 38,48 | 37,84 | 38,00 | 0,26% | 48.428,00 |
| 29.12.2023 | 37,52 | 38,00 | 37,52 | 37,90 | 0,96% | 18.098,00 |
| 28.12.2023 | 37,32 | 37,66 | 37,10 | 37,54 | 0,48% | 20.440,00 |
| 27.12.2023 | 37,10 | 37,50 | 37,10 | 37,36 | 0,65% | 13.934,00 |
| 22.12.2023 | 36,64 | 37,36 | 36,58 | 37,12 | 0,49% | 23.549,00 |
| 21.12.2023 | 35,88 | 37,04 | 35,52 | 36,94 | 1,82% | 35.966,00 |
| 20.12.2023 | 36,62 | 36,86 | 35,32 | 36,28 | -0,71% | 43.401,00 |
| 19.12.2023 | 36,10 | 37,00 | 36,10 | 36,54 | 0,94% | 31.481,00 |
| 18.12.2023 | 36,90 | 36,94 | 35,94 | 36,20 | -2,53% | 37.083,00 |
| 15.12.2023 | 36,58 | 37,92 | 36,58 | 37,14 | 1,09% | 53.866,00 |
| 14.12.2023 | 35,60 | 37,46 | 35,60 | 36,74 | 4,26% | 81.751,00 |
| 13.12.2023 | 34,38 | 35,32 | 34,38 | 35,24 | 2,32% | 43.342,00 |
| 12.12.2023 | 34,50 | 34,80 | 34,00 | 34,44 | -0,29% | 32.610,00 |
| 11.12.2023 | 33,56 | 34,64 | 33,46 | 34,54 | 3,23% | 38.553,00 |
| 08.12.2023 | 33,24 | 33,70 | 33,04 | 33,46 | 1,33% | 71.064,00 |
| 07.12.2023 | 33,50 | 33,60 | 32,88 | 33,02 | -1,43% | 117.128,00 |
| 06.12.2023 | 33,94 | 34,24 | 33,22 | 33,50 | -1,24% | 85.033,00 |
| 05.12.2023 | 33,88 | 34,18 | 33,70 | 33,92 | -0,53% | 58.531,00 |
| 04.12.2023 | 35,10 | 35,28 | 33,90 | 34,10 | -2,96% | 79.639,00 |
| 01.12.2023 | 35,52 | 35,74 | 35,08 | 35,14 | -0,96% | 38.287,00 |
| 30.11.2023 | 37,68 | 37,68 | 34,92 | 35,48 | -5,84% | 150.158,00 |
| 29.11.2023 | 37,52 | 37,94 | 37,52 | 37,68 | 0,37% | 18.502,00 |
| 28.11.2023 | 37,80 | 38,06 | 37,16 | 37,54 | -1,11% | 52.103,00 |
| 27.11.2023 | 37,44 | 38,46 | 37,42 | 37,96 | 1,71% | 38.406,00 |