14,020€
-0,57%
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 | 14,25 | 13,93 | 14,00 | -0,71% | 39.294,00 |
| 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 |
| 05.11.2024 | 13,82 | 14,24 | 13,79 | 14,05 | 3,38% | 138.895,00 |
| 04.11.2024 | 13,70 | 13,97 | 13,49 | 13,59 | -1,59% | 54.238,00 |
| 01.11.2024 | 13,69 | 13,83 | 13,60 | 13,81 | 1,02% | 27.408,00 |
| 31.10.2024 | 13,75 | 13,91 | 13,50 | 13,67 | -1,23% | 71.904,00 |
| 30.10.2024 | 14,06 | 14,06 | 13,75 | 13,84 | -1,56% | 43.205,00 |
| 29.10.2024 | 14,23 | 14,28 | 13,87 | 14,06 | -1,26% | 40.795,00 |
| 28.10.2024 | 14,11 | 14,27 | 13,88 | 14,24 | 1,93% | 59.292,00 |
| 25.10.2024 | 14,10 | 14,11 | 13,65 | 13,97 | 1,01% | 105.366,00 |
| 24.10.2024 | 13,71 | 14,20 | 13,63 | 13,83 | 1,77% | 95.350,00 |
| 23.10.2024 | 13,60 | 13,85 | 13,49 | 13,59 | 0,07% | 116.658,00 |
| 22.10.2024 | 13,47 | 13,74 | 13,35 | 13,58 | 0,22% | 70.961,00 |
| 21.10.2024 | 13,72 | 14,13 | 13,50 | 13,55 | -2,66% | 86.837,00 |
| 18.10.2024 | 13,47 | 14,08 | 13,44 | 13,92 | 3,57% | 74.166,00 |
| 17.10.2024 | 13,52 | 13,60 | 13,44 | 13,44 | -0,59% | 66.435,00 |
| 16.10.2024 | 13,39 | 13,70 | 13,14 | 13,52 | 1,12% | 80.165,00 |
| 15.10.2024 | 13,68 | 13,68 | 13,23 | 13,37 | -1,11% | 125.591,00 |
| 14.10.2024 | 13,49 | 13,72 | 13,43 | 13,52 | -0,15% | 66.818,00 |
| 11.10.2024 | 13,87 | 13,87 | 13,44 | 13,54 | -2,24% | 63.512,00 |
| 10.10.2024 | 13,85 | 14,01 | 13,66 | 13,85 | -0,14% | 51.245,00 |
| 09.10.2024 | 13,85 | 14,03 | 13,80 | 13,87 | -0,14% | 29.314,00 |
| 08.10.2024 | 14,16 | 14,16 | 13,81 | 13,89 | -2,25% | 44.251,00 |
| 07.10.2024 | 14,15 | 14,30 | 13,83 | 14,21 | 1,43% | 40.987,00 |
| 04.10.2024 | 13,78 | 14,25 | 13,78 | 14,01 | 1,08% | 42.230,00 |
| 03.10.2024 | 14,05 | 14,05 | 13,74 | 13,86 | -1,42% | 26.025,00 |
| 02.10.2024 | 14,00 | 14,20 | 13,99 | 14,06 | -0,28% | 32.364,00 |
| 01.10.2024 | 14,30 | 14,39 | 13,99 | 14,10 | -0,77% | 91.070,00 |
| 30.09.2024 | 14,35 | 14,43 | 14,10 | 14,21 | -0,56% | 73.202,00 |
| 27.09.2024 | 13,92 | 14,42 | 13,92 | 14,29 | 3,25% | 197.774,00 |
| 26.09.2024 | 13,48 | 14,05 | 13,48 | 13,84 | 2,75% | 79.643,00 |
| 25.09.2024 | 13,47 | 13,64 | 13,45 | 13,47 | -0,22% | 44.084,00 |
| 24.09.2024 | 13,44 | 13,74 | 13,25 | 13,50 | 1,05% | 99.089,00 |
| 23.09.2024 | 13,33 | 13,49 | 13,10 | 13,36 | 0,75% | 139.122,00 |
| 20.09.2024 | 13,27 | 13,30 | 13,23 | 13,26 | -5,42% | 114.904,00 |
| 19.09.2024 | 13,75 | 14,17 | 13,75 | 14,02 | 2,64% | 71.931,00 |
| 18.09.2024 | 13,80 | 13,80 | 13,50 | 13,66 | -0,94% | 81.680,00 |
| 17.09.2024 | 13,56 | 14,12 | 13,54 | 13,79 | 2,38% | 84.110,00 |
| 16.09.2024 | 14,00 | 14,00 | 13,47 | 13,47 | -3,99% | 170.650,00 |
| 13.09.2024 | 13,88 | 14,19 | 13,76 | 14,03 | 1,96% | 91.965,00 |
| 12.09.2024 | 13,94 | 14,09 | 13,69 | 13,76 | -0,51% | 72.747,00 |
| 11.09.2024 | 13,95 | 14,30 | 13,78 | 13,83 | 0,00% | 84.796,00 |
| 10.09.2024 | 14,06 | 14,15 | 13,62 | 13,83 | -2,67% | 139.452,00 |
| 09.09.2024 | 14,25 | 14,28 | 14,07 | 14,21 | 0,85% | 34.423,00 |
| 06.09.2024 | 14,35 | 14,52 | 14,07 | 14,09 | -2,42% | 94.327,00 |
| 05.09.2024 | 14,41 | 14,77 | 14,35 | 14,44 | -0,76% | 55.832,00 |
| 04.09.2024 | 14,57 | 14,78 | 14,38 | 14,55 | -1,56% | 93.589,00 |
| 03.09.2024 | 15,11 | 15,28 | 14,55 | 14,78 | -1,92% | 154.013,00 |
| 02.09.2024 | 15,67 | 15,67 | 15,07 | 15,07 | -3,40% | 129.699,00 |
| 30.08.2024 | 15,72 | 15,86 | 15,53 | 15,60 | -1,33% | 39.182,00 |
| 29.08.2024 | 15,46 | 16,08 | 15,40 | 15,81 | 2,80% | 59.478,00 |
| 28.08.2024 | 15,60 | 15,60 | 15,28 | 15,38 | -0,77% | 86.924,00 |
| 27.08.2024 | 15,40 | 15,98 | 15,40 | 15,50 | 0,13% | 46.617,00 |
| 26.08.2024 | 15,77 | 15,77 | 15,44 | 15,48 | -1,65% | 44.633,00 |
| 23.08.2024 | 15,60 | 15,82 | 15,48 | 15,74 | 0,90% | 79.147,00 |
| 22.08.2024 | 15,68 | 15,85 | 15,55 | 15,60 | -0,83% | 82.441,00 |
| 21.08.2024 | 15,59 | 15,78 | 15,59 | 15,73 | 0,58% | 33.494,00 |
| 20.08.2024 | 16,09 | 16,09 | 15,60 | 15,64 | -2,62% | 62.429,00 |
| 19.08.2024 | 16,05 | 16,24 | 15,80 | 16,06 | -0,06% | 93.776,00 |
| 16.08.2024 | 15,75 | 16,33 | 15,60 | 16,07 | 2,42% | 106.794,00 |
| 15.08.2024 | 15,08 | 15,96 | 15,07 | 15,69 | 3,91% | 112.642,00 |
| 14.08.2024 | 15,02 | 15,26 | 14,98 | 15,10 | 1,07% | 47.972,00 |
| 13.08.2024 | 14,94 | 14,98 | 14,71 | 14,94 | -0,07% | 66.596,00 |
| 12.08.2024 | 15,23 | 15,37 | 14,94 | 14,95 | -1,64% | 81.058,00 |
| 09.08.2024 | 15,16 | 15,26 | 15,08 | 15,20 | 0,20% | 50.259,00 |
| 08.08.2024 | 15,50 | 15,60 | 15,10 | 15,17 | -2,44% | 61.084,00 |
| 07.08.2024 | 15,41 | 15,63 | 15,30 | 15,55 | 1,44% | 50.393,00 |
| 06.08.2024 | 15,39 | 15,54 | 15,05 | 15,33 | 0,59% | 129.770,00 |
| 05.08.2024 | 15,00 | 15,38 | 14,80 | 15,24 | -2,68% | 280.166,00 |
| 02.08.2024 | 15,60 | 15,72 | 15,37 | 15,66 | -0,82% | 88.110,00 |
| 01.08.2024 | 15,92 | 16,05 | 15,69 | 15,79 | -1,80% | 114.230,00 |
| 31.07.2024 | 16,00 | 16,27 | 15,98 | 16,08 | 0,63% | 55.680,00 |
| 30.07.2024 | 15,76 | 16,25 | 15,73 | 15,98 | 1,27% | 131.269,00 |
| 29.07.2024 | 15,74 | 15,98 | 15,64 | 15,78 | 0,51% | 101.742,00 |
| 26.07.2024 | 15,62 | 15,84 | 15,55 | 15,70 | 0,58% | 102.834,00 |
| 25.07.2024 | 15,65 | 15,68 | 15,34 | 15,61 | -1,51% | 105.306,00 |
| 24.07.2024 | 15,52 | 15,93 | 15,52 | 15,85 | 1,99% | 90.056,00 |
| 23.07.2024 | 15,66 | 15,93 | 15,48 | 15,54 | -1,52% | 98.151,00 |
| 22.07.2024 | 15,30 | 15,80 | 15,30 | 15,78 | 3,14% | 155.622,00 |
| 19.07.2024 | 15,59 | 15,59 | 15,28 | 15,30 | -1,61% | 89.124,00 |
| 18.07.2024 | 15,67 | 15,67 | 15,46 | 15,55 | -0,32% | 187.248,00 |
| 17.07.2024 | 15,89 | 15,89 | 15,50 | 15,60 | -2,07% | 288.021,00 |
| 16.07.2024 | 15,85 | 15,96 | 15,56 | 15,93 | 0,25% | 191.414,00 |
| 15.07.2024 | 16,03 | 16,41 | 15,67 | 15,89 | -0,63% | 364.961,00 |
| 12.07.2024 | 16,27 | 16,86 | 15,56 | 15,99 | -1,17% | 622.965,00 |
| 11.07.2024 | 15,41 | 16,36 | 15,34 | 16,18 | 4,72% | 1.110.000,00 |
| 10.07.2024 | 16,58 | 16,90 | 15,41 | 15,45 | -4,63% | 1.658.338,00 |
| 09.07.2024 | 23,80 | 23,84 | 15,58 | 16,20 | -32,22% | 1.321.744,00 |
| 08.07.2024 | 23,76 | 24,16 | 23,76 | 23,90 | 0,59% | 22.220,00 |
| 05.07.2024 | 23,78 | 24,12 | 23,72 | 23,76 | 0,59% | 32.020,00 |
| 04.07.2024 | 23,80 | 23,90 | 23,46 | 23,62 | 0,00% | 22.723,00 |
| 03.07.2024 | 23,66 | 23,78 | 23,44 | 23,62 | 0,68% | 66.127,00 |
| 02.07.2024 | 23,64 | 23,82 | 23,38 | 23,46 | -1,51% | 50.829,00 |