22,600€
-0,62%
Echtzeit-Aktienkurs CompuGroup Medical SE & Co.KGaA
Bid:
Ask:
Aktienkurse zur CompuGroup Medical SE & Co.KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 22,68 | 22,86 | 22,64 | 22,74 | 0,53% | 14.283,00 |
| 31.03.2025 | 22,52 | 22,68 | 22,52 | 22,62 | -0,35% | 9.194,00 |
| 28.03.2025 | 22,76 | 22,78 | 22,60 | 22,70 | 0,44% | 26.224,00 |
| 27.03.2025 | 22,62 | 22,74 | 22,60 | 22,60 | -0,09% | 23.989,00 |
| 26.03.2025 | 22,76 | 22,76 | 22,60 | 22,62 | -0,35% | 2.103,00 |
| 25.03.2025 | 22,78 | 22,78 | 22,62 | 22,70 | 0,00% | 4.220,00 |
| 24.03.2025 | 22,50 | 22,74 | 22,50 | 22,70 | 0,80% | 1.788,00 |
| 21.03.2025 | 22,42 | 22,64 | 22,42 | 22,52 | -0,79% | 9.042,00 |
| 20.03.2025 | 22,64 | 22,74 | 22,64 | 22,70 | 0,27% | 3.623,00 |
| 19.03.2025 | 22,64 | 22,84 | 22,64 | 22,64 | -0,26% | 5.994,00 |
| 18.03.2025 | 22,70 | 22,80 | 22,64 | 22,70 | -0,09% | 18.076,00 |
| 17.03.2025 | 22,62 | 22,78 | 22,62 | 22,72 | 0,44% | 10.929,00 |
| 14.03.2025 | 22,52 | 22,66 | 22,52 | 22,62 | 0,00% | 9.295,00 |
| 13.03.2025 | 22,50 | 22,62 | 22,50 | 22,62 | 0,00% | 2.165,00 |
| 12.03.2025 | 22,62 | 22,86 | 22,62 | 22,62 | 0,00% | 7.006,00 |
| 11.03.2025 | 22,80 | 22,88 | 22,62 | 22,62 | -0,35% | 13.702,00 |
| 10.03.2025 | 22,52 | 22,70 | 22,52 | 22,70 | 0,44% | 2.805,00 |
| 07.03.2025 | 22,50 | 22,64 | 22,48 | 22,60 | 0,27% | 79.399,00 |
| 06.03.2025 | 22,34 | 22,62 | 22,12 | 22,54 | -0,09% | 15.852,00 |
| 05.03.2025 | 22,14 | 22,70 | 22,14 | 22,56 | 0,45% | 33.300,00 |
| 04.03.2025 | 22,46 | 22,58 | 22,18 | 22,46 | -0,80% | 30.186,00 |
| 03.03.2025 | 22,16 | 22,64 | 22,16 | 22,64 | 0,71% | 10.395,00 |
| 28.02.2025 | 22,50 | 22,66 | 22,48 | 22,48 | -1,06% | 28.024,00 |
| 27.02.2025 | 22,78 | 22,78 | 22,60 | 22,72 | 0,00% | 38.714,00 |
| 26.02.2025 | 22,60 | 22,84 | 22,60 | 22,72 | -0,18% | 14.326,00 |
| 25.02.2025 | 22,48 | 22,92 | 22,48 | 22,76 | 0,35% | 17.847,00 |
| 24.02.2025 | 22,28 | 22,70 | 22,26 | 22,68 | 2,07% | 18.981,00 |
| 21.02.2025 | 22,26 | 22,54 | 22,16 | 22,22 | 0,45% | 19.245,00 |
| 20.02.2025 | 22,50 | 22,56 | 22,12 | 22,12 | -1,69% | 55.588,00 |
| 19.02.2025 | 22,80 | 22,86 | 22,50 | 22,50 | -2,00% | 36.459,00 |
| 18.02.2025 | 22,94 | 23,16 | 22,94 | 22,96 | -0,78% | 14.366,00 |
| 17.02.2025 | 22,66 | 23,26 | 22,66 | 23,14 | 1,76% | 50.872,00 |
| 14.02.2025 | 22,62 | 22,98 | 22,62 | 22,74 | 0,26% | 39.198,00 |
| 13.02.2025 | 22,56 | 22,88 | 22,50 | 22,68 | -0,53% | 56.767,00 |
| 12.02.2025 | 22,18 | 22,80 | 22,16 | 22,80 | 2,80% | 49.796,00 |
| 11.02.2025 | 22,02 | 22,38 | 21,98 | 22,18 | 0,45% | 263.483,00 |
| 10.02.2025 | 22,72 | 22,80 | 22,06 | 22,08 | -2,82% | 97.299,00 |
| 07.02.2025 | 22,88 | 22,88 | 22,52 | 22,72 | -0,53% | 95.960,00 |
| 06.02.2025 | 22,84 | 22,98 | 22,78 | 22,84 | -0,09% | 46.476,00 |
| 05.02.2025 | 22,72 | 23,02 | 22,72 | 22,86 | 0,00% | 108.438,00 |
| 04.02.2025 | 22,72 | 22,92 | 22,66 | 22,86 | 0,18% | 53.296,00 |
| 03.02.2025 | 22,74 | 22,94 | 22,70 | 22,82 | -1,13% | 80.901,00 |
| 31.01.2025 | 23,16 | 23,30 | 23,02 | 23,08 | -0,77% | 61.445,00 |
| 30.01.2025 | 23,34 | 23,78 | 23,22 | 23,26 | -0,51% | 85.841,00 |
| 29.01.2025 | 23,50 | 23,62 | 23,12 | 23,38 | -0,51% | 123.268,00 |
| 28.01.2025 | 23,30 | 23,58 | 23,30 | 23,50 | 0,86% | 115.200,00 |
| 27.01.2025 | 22,82 | 23,32 | 22,82 | 23,30 | 1,30% | 100.295,00 |
| 24.01.2025 | 22,78 | 23,12 | 22,76 | 23,00 | 0,97% | 87.858,00 |
| 23.01.2025 | 22,28 | 22,90 | 22,26 | 22,78 | 2,24% | 356.527,00 |
| 22.01.2025 | 22,12 | 22,32 | 22,06 | 22,28 | 0,27% | 438.774,00 |
| 21.01.2025 | 22,08 | 22,26 | 22,08 | 22,22 | 0,45% | 226.277,00 |
| 20.01.2025 | 22,02 | 22,14 | 22,02 | 22,12 | 0,09% | 370.128,00 |
| 17.01.2025 | 22,06 | 22,14 | 22,00 | 22,10 | 0,18% | 167.893,00 |
| 16.01.2025 | 21,88 | 22,14 | 21,84 | 22,06 | 0,82% | 300.116,00 |
| 15.01.2025 | 21,70 | 21,92 | 21,70 | 21,88 | 0,64% | 107.806,00 |
| 14.01.2025 | 21,74 | 21,86 | 21,60 | 21,74 | -0,28% | 194.711,00 |
| 13.01.2025 | 21,90 | 21,96 | 21,76 | 21,80 | -0,46% | 158.381,00 |
| 10.01.2025 | 21,98 | 22,02 | 21,90 | 21,90 | -0,36% | 93.223,00 |
| 09.01.2025 | 21,98 | 22,04 | 21,96 | 21,98 | -0,36% | 142.982,00 |
| 08.01.2025 | 21,92 | 22,08 | 21,92 | 22,06 | 0,09% | 220.157,00 |
| 07.01.2025 | 22,04 | 22,50 | 22,00 | 22,04 | 0,00% | 474.523,00 |
| 06.01.2025 | 21,88 | 22,08 | 21,88 | 22,04 | 0,64% | 533.930,00 |
| 03.01.2025 | 21,80 | 21,90 | 21,78 | 21,90 | 0,27% | 184.586,00 |
| 02.01.2025 | 21,76 | 21,90 | 21,76 | 21,84 | 0,37% | 301.693,00 |
| 30.12.2024 | 21,72 | 21,84 | 21,72 | 21,76 | 0,00% | 98.622,00 |
| 27.12.2024 | 21,72 | 21,82 | 21,70 | 21,76 | 0,28% | 191.819,00 |
| 23.12.2024 | 21,64 | 21,74 | 21,64 | 21,70 | 0,00% | 249.612,00 |
| 20.12.2024 | 21,68 | 21,72 | 21,56 | 21,70 | -0,28% | 573.764,00 |
| 19.12.2024 | 21,62 | 21,82 | 21,62 | 21,76 | 0,18% | 517.204,00 |
| 18.12.2024 | 21,64 | 21,78 | 21,60 | 21,72 | 0,28% | 658.972,00 |
| 17.12.2024 | 21,70 | 21,76 | 21,62 | 21,66 | -0,28% | 390.822,00 |
| 16.12.2024 | 21,60 | 21,82 | 21,54 | 21,72 | 0,74% | 519.741,00 |
| 13.12.2024 | 21,74 | 21,76 | 21,52 | 21,56 | -0,28% | 798.432,00 |
| 12.12.2024 | 21,74 | 21,78 | 21,54 | 21,62 | -0,83% | 613.728,00 |
| 11.12.2024 | 21,70 | 21,88 | 21,66 | 21,80 | 0,46% | 1.176.954,00 |
| 10.12.2024 | 21,64 | 21,76 | 21,58 | 21,70 | 0,18% | 1.582.843,00 |
| 09.12.2024 | 20,80 | 22,02 | 19,72 | 21,66 | 31,11% | 7.794.586,00 |
| 06.12.2024 | 16,01 | 16,52 | 16,01 | 16,52 | 2,55% | 189.382,00 |
| 05.12.2024 | 15,25 | 16,16 | 15,16 | 16,11 | 4,14% | 304.591,00 |
| 04.12.2024 | 16,44 | 17,01 | 15,20 | 15,47 | -7,92% | 563.077,00 |
| 03.12.2024 | 15,64 | 16,89 | 15,60 | 16,80 | 7,49% | 303.315,00 |
| 02.12.2024 | 15,92 | 15,92 | 15,46 | 15,63 | -1,94% | 109.846,00 |
| 29.11.2024 | 15,83 | 15,99 | 15,70 | 15,94 | 0,06% | 90.551,00 |
| 28.11.2024 | 15,09 | 16,04 | 14,82 | 15,93 | 2,31% | 308.237,00 |
| 27.11.2024 | 15,20 | 15,73 | 15,16 | 15,57 | 2,70% | 125.008,00 |
| 26.11.2024 | 14,96 | 15,38 | 14,60 | 15,16 | 1,07% | 167.851,00 |
| 25.11.2024 | 14,11 | 15,04 | 14,11 | 15,00 | 6,69% | 103.166,00 |
| 22.11.2024 | 14,19 | 14,37 | 14,02 | 14,06 | -0,42% | 67.090,00 |
| 21.11.2024 | 14,04 | 14,18 | 13,71 | 14,12 | 0,28% | 154.805,00 |
| 20.11.2024 | 14,10 | 14,26 | 13,87 | 14,08 | 0,57% | 127.200,00 |
| 19.11.2024 | 14,10 | 14,25 | 13,75 | 14,00 | 0,36% | 78.232,00 |
| 18.11.2024 | 14,18 | 14,25 | 13,77 | 13,95 | -1,06% | 118.103,00 |
| 15.11.2024 | 14,21 | 14,45 | 14,06 | 14,10 | -1,26% | 88.005,00 |
| 14.11.2024 | 14,50 | 14,51 | 14,16 | 14,28 | -0,97% | 75.977,00 |
| 13.11.2024 | 14,69 | 14,85 | 14,36 | 14,42 | -2,04% | 44.709,00 |
| 12.11.2024 | 15,20 | 15,21 | 14,55 | 14,72 | -3,92% | 97.683,00 |
| 11.11.2024 | 15,28 | 15,50 | 15,02 | 15,32 | 0,59% | 80.338,00 |
| 08.11.2024 | 15,10 | 15,23 | 14,55 | 15,23 | 0,59% | 205.327,00 |
| 07.11.2024 | 14,12 | 15,50 | 14,11 | 15,14 | 8,53% | 319.081,00 |
| 06.11.2024 | 14,00 | 14,40 | 13,93 | 13,95 | -0,71% | 72.036,00 |