22,090€
-0,14%
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 | 22,02 | 22,12 | 22,02 | 22,10 | -0,09% | 11.739,00 |
| 08.05.2025 | 22,16 | 22,16 | 22,08 | 22,12 | -0,18% | 918,00 |
| 07.05.2025 | 22,04 | 22,16 | 22,04 | 22,16 | -0,09% | 892,00 |
| 06.05.2025 | 22,04 | 22,18 | 22,02 | 22,18 | 0,18% | 1.419,00 |
| 05.05.2025 | 22,08 | 22,14 | 22,02 | 22,14 | -0,36% | 7.886,00 |
| 02.05.2025 | 22,26 | 22,26 | 22,00 | 22,22 | 0,45% | 28.642,00 |
| 30.04.2025 | 22,00 | 22,14 | 21,86 | 22,12 | -0,09% | 18.461,00 |
| 29.04.2025 | 22,26 | 22,30 | 22,08 | 22,14 | 0,18% | 5.199,00 |
| 28.04.2025 | 22,28 | 22,28 | 22,10 | 22,10 | -0,18% | 1.690,00 |
| 25.04.2025 | 22,16 | 22,38 | 22,10 | 22,14 | 0,27% | 27.376,00 |
| 24.04.2025 | 22,06 | 22,20 | 22,02 | 22,08 | -0,09% | 16.937,00 |
| 23.04.2025 | 22,12 | 22,14 | 22,00 | 22,10 | 0,45% | 64.755,00 |
| 22.04.2025 | 22,12 | 22,20 | 22,00 | 22,00 | -0,27% | 7.721,00 |
| 17.04.2025 | 22,00 | 22,22 | 22,00 | 22,06 | 0,00% | 20.838,00 |
| 16.04.2025 | 22,30 | 22,30 | 22,04 | 22,06 | -0,45% | 1.907,00 |
| 15.04.2025 | 22,08 | 22,16 | 21,98 | 22,16 | 0,64% | 35.690,00 |
| 14.04.2025 | 22,14 | 22,14 | 22,02 | 22,02 | -0,18% | 22,00 |
| 11.04.2025 | 22,00 | 22,06 | 21,96 | 22,06 | 0,00% | 101.774,00 |
| 10.04.2025 | 22,58 | 22,58 | 22,00 | 22,06 | 0,27% | 41.721,00 |
| 09.04.2025 | 21,90 | 22,14 | 21,90 | 22,00 | -0,36% | 160.657,00 |
| 08.04.2025 | 22,18 | 22,20 | 22,00 | 22,08 | 0,45% | 8.654,00 |
| 07.04.2025 | 22,08 | 22,36 | 21,80 | 21,98 | -0,90% | 168.934,00 |
| 04.04.2025 | 22,58 | 22,64 | 22,02 | 22,18 | -1,42% | 45.608,00 |
| 03.04.2025 | 22,56 | 22,86 | 22,50 | 22,50 | -0,97% | 29.405,00 |
| 02.04.2025 | 22,54 | 22,76 | 22,54 | 22,72 | -0,09% | 72.628,00 |
| 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 |