24,980€
0,04%
Echtzeit-Aktienkurs Compass Group PLC
Bid:
Ask:
Aktienkurse zur Compass Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 24,33 | 25,03 | 24,32 | 24,77 | 2,36% | 17,00 |
| 04.05.2026 | 24,38 | 24,38 | 24,20 | 24,20 | -0,53% | 558,00 |
| 30.04.2026 | 24,22 | 24,99 | 24,19 | 24,33 | -0,29% | 497,00 |
| 29.04.2026 | 24,64 | 24,64 | 24,30 | 24,40 | -0,61% | 45,00 |
| 28.04.2026 | 25,16 | 25,24 | 24,38 | 24,55 | -2,54% | 540,00 |
| 27.04.2026 | 25,91 | 25,93 | 25,14 | 25,19 | -2,48% | 2.702,00 |
| 24.04.2026 | 25,72 | 26,23 | 25,69 | 25,83 | 0,51% | - |
| 23.04.2026 | 25,38 | 25,80 | 25,37 | 25,70 | 0,90% | 17,00 |
| 22.04.2026 | 25,24 | 25,54 | 24,85 | 25,47 | 1,39% | 3.750,00 |
| 21.04.2026 | 24,23 | 25,29 | 24,21 | 25,12 | 3,80% | 372,00 |
| 20.04.2026 | 23,82 | 24,34 | 23,79 | 24,20 | 0,21% | 68,00 |
| 17.04.2026 | 23,33 | 24,30 | 23,31 | 24,15 | 3,65% | 26,00 |
| 16.04.2026 | 23,17 | 23,57 | 22,87 | 23,30 | 0,60% | 2.465,00 |
| 15.04.2026 | 23,18 | 23,64 | 23,01 | 23,16 | -0,39% | 1.060,00 |
| 14.04.2026 | 23,30 | 23,37 | 23,05 | 23,25 | -0,43% | 890,00 |
| 13.04.2026 | 23,71 | 23,75 | 23,23 | 23,35 | -2,01% | 750,00 |
| 10.04.2026 | 23,99 | 24,06 | 23,19 | 23,83 | -1,61% | 812,00 |
| 09.04.2026 | 25,30 | 25,30 | 24,08 | 24,22 | -4,23% | 1.974,00 |
| 08.04.2026 | 25,52 | 25,79 | 25,05 | 25,29 | 2,26% | 920,00 |
| 07.04.2026 | 25,38 | 25,45 | 24,72 | 24,73 | -2,48% | 78,00 |
| 02.04.2026 | 25,13 | 25,38 | 24,63 | 25,36 | -1,13% | 1.368,00 |
| 01.04.2026 | 23,86 | 25,90 | 23,86 | 25,65 | 7,55% | 77.394,00 |
| 31.03.2026 | 24,19 | 24,33 | 23,76 | 23,85 | -0,50% | 7.917,00 |
| 30.03.2026 | 23,29 | 24,18 | 23,28 | 23,97 | 2,30% | 62,00 |
| 27.03.2026 | 24,28 | 24,29 | 23,27 | 23,43 | -2,78% | 1.937,00 |
| 26.03.2026 | 25,02 | 25,04 | 24,10 | 24,10 | -3,79% | 7.430,00 |
| 25.03.2026 | 24,43 | 25,05 | 24,35 | 25,05 | 2,71% | 720,00 |
| 24.03.2026 | 24,28 | 24,64 | 24,22 | 24,39 | -0,12% | - |
| 23.03.2026 | 23,50 | 24,92 | 23,50 | 24,42 | 0,70% | 28,00 |
| 20.03.2026 | 24,36 | 24,71 | 24,24 | 24,25 | 0,00% | 455,00 |
| 19.03.2026 | 25,08 | 25,15 | 24,25 | 24,25 | -3,00% | 1.148,00 |
| 18.03.2026 | 26,54 | 26,54 | 24,75 | 25,00 | -5,20% | 2.213,00 |
| 17.03.2026 | 26,36 | 26,70 | 26,11 | 26,37 | -0,11% | 6.923,00 |
| 16.03.2026 | 26,53 | 26,54 | 26,30 | 26,40 | 0,42% | 1.950,00 |
| 13.03.2026 | 26,51 | 26,52 | 26,06 | 26,29 | -0,42% | 2.051,00 |
| 12.03.2026 | 26,18 | 26,84 | 26,03 | 26,40 | 0,19% | 3.000,00 |
| 11.03.2026 | 26,52 | 26,56 | 25,89 | 26,35 | -0,90% | 2.300,00 |
| 10.03.2026 | 26,66 | 26,85 | 26,20 | 26,59 | -1,23% | - |
| 09.03.2026 | 25,62 | 27,06 | 25,49 | 26,92 | 2,67% | 27,00 |
| 06.03.2026 | 26,59 | 26,82 | 26,15 | 26,22 | -0,61% | 963,00 |
| 05.03.2026 | 25,47 | 26,68 | 25,42 | 26,38 | 3,13% | 1.320,00 |
| 04.03.2026 | 25,27 | 25,97 | 25,19 | 25,58 | 0,91% | 96,00 |
| 03.03.2026 | 25,48 | 25,94 | 24,95 | 25,35 | -1,25% | 630,00 |
| 02.03.2026 | 25,62 | 25,98 | 25,45 | 25,67 | -0,70% | 17,00 |
| 27.02.2026 | 25,96 | 26,09 | 25,43 | 25,85 | -0,46% | 27,00 |
| 26.02.2026 | 25,48 | 25,97 | 25,34 | 25,97 | 1,80% | 17,00 |
| 25.02.2026 | 25,21 | 25,58 | 24,97 | 25,51 | 1,51% | 282,00 |
| 24.02.2026 | 24,91 | 25,25 | 24,69 | 25,13 | 0,72% | 1.050,00 |
| 23.02.2026 | 25,43 | 25,43 | 24,74 | 24,95 | -1,89% | 15,00 |
| 20.02.2026 | 25,26 | 25,58 | 25,13 | 25,43 | 0,99% | 2.021,00 |
| 19.02.2026 | 25,02 | 25,40 | 24,83 | 25,18 | 0,28% | 320,00 |
| 18.02.2026 | 24,33 | 25,11 | 24,30 | 25,11 | 3,80% | 2.931,00 |
| 17.02.2026 | 23,64 | 24,24 | 23,55 | 24,19 | 2,33% | 188,00 |
| 16.02.2026 | 23,51 | 24,02 | 23,51 | 23,64 | 1,20% | 369,00 |
| 13.02.2026 | 23,67 | 23,75 | 23,18 | 23,36 | -1,77% | - |
| 12.02.2026 | 23,84 | 24,20 | 23,04 | 23,78 | -0,38% | 1.537,00 |
| 11.02.2026 | 24,29 | 24,32 | 23,59 | 23,87 | -1,73% | 2.897,00 |
| 10.02.2026 | 24,00 | 24,29 | 23,76 | 24,29 | 1,29% | 2.081,00 |
| 09.02.2026 | 24,66 | 24,66 | 23,83 | 23,98 | -2,52% | 663,00 |
| 06.02.2026 | 24,95 | 25,13 | 24,53 | 24,60 | -1,13% | 65,00 |
| 05.02.2026 | 25,90 | 25,93 | 23,52 | 24,88 | -3,68% | 2.503,00 |
| 04.02.2026 | 25,26 | 26,02 | 25,25 | 25,83 | 2,83% | 2.563,00 |
| 03.02.2026 | 26,03 | 26,10 | 24,97 | 25,12 | -3,05% | 378,00 |
| 02.02.2026 | 25,07 | 25,98 | 25,07 | 25,91 | 2,49% | 240,00 |
| 30.01.2026 | 25,00 | 25,48 | 25,00 | 25,28 | 0,52% | 707,00 |
| 29.01.2026 | 25,51 | 25,56 | 24,95 | 25,15 | -0,91% | 42,00 |
| 28.01.2026 | 25,50 | 25,51 | 24,96 | 25,38 | 0,40% | 3.023,00 |
| 27.01.2026 | 25,75 | 25,83 | 25,18 | 25,28 | -1,25% | 587,00 |
| 26.01.2026 | 25,62 | 25,93 | 25,53 | 25,60 | -0,04% | 2.025,00 |
| 23.01.2026 | 26,06 | 26,10 | 25,54 | 25,61 | -1,27% | 440,00 |
| 22.01.2026 | 25,83 | 26,10 | 25,73 | 25,94 | 0,23% | 32.880,00 |
| 21.01.2026 | 25,97 | 26,07 | 25,35 | 25,88 | 0,70% | 1.539,00 |
| 20.01.2026 | 26,18 | 26,26 | 25,70 | 25,70 | -2,13% | - |
| 19.01.2026 | 26,13 | 26,66 | 25,91 | 26,26 | -0,53% | 88,00 |
| 16.01.2026 | 26,44 | 26,70 | 26,33 | 26,40 | 0,00% | 572,00 |
| 15.01.2026 | 26,70 | 26,72 | 26,10 | 26,40 | -1,86% | 513,00 |
| 14.01.2026 | 26,94 | 27,00 | 26,61 | 26,90 | 0,04% | 849,00 |
| 13.01.2026 | 27,39 | 27,45 | 26,81 | 26,89 | -1,43% | - |
| 12.01.2026 | 27,07 | 27,39 | 27,01 | 27,28 | 0,81% | 1.350,00 |
| 09.01.2026 | 27,12 | 27,53 | 27,00 | 27,06 | -0,07% | 513,00 |
| 08.01.2026 | 26,78 | 27,08 | 26,40 | 27,08 | 1,08% | 535,00 |
| 07.01.2026 | 26,72 | 26,90 | 26,49 | 26,79 | 0,34% | 123,00 |
| 06.01.2026 | 26,74 | 26,82 | 26,44 | 26,70 | 0,30% | 1.199,00 |
| 05.01.2026 | 27,04 | 27,07 | 26,36 | 26,62 | -1,04% | 362,00 |
| 02.01.2026 | 27,32 | 27,32 | 26,54 | 26,90 | 0,09% | 4.930,00 |
| 30.12.2025 | 27,09 | 27,13 | 26,85 | 26,88 | -0,46% | 425,00 |
| 29.12.2025 | 26,92 | 27,20 | 26,92 | 27,00 | -0,95% | 237,00 |
| 23.12.2025 | 27,48 | 27,75 | 27,25 | 27,26 | -0,66% | 1.442,00 |
| 22.12.2025 | 27,73 | 27,76 | 27,23 | 27,44 | -0,58% | 182,00 |
| 19.12.2025 | 27,76 | 27,77 | 27,30 | 27,60 | -0,18% | 384,00 |
| 18.12.2025 | 27,04 | 27,65 | 27,03 | 27,65 | 2,56% | 2.291,00 |
| 17.12.2025 | 26,71 | 27,03 | 26,51 | 26,96 | 1,24% | 2.114,00 |
| 16.12.2025 | 26,56 | 27,07 | 26,53 | 26,63 | -0,08% | - |
| 15.12.2025 | 26,54 | 26,78 | 26,37 | 26,65 | 0,95% | 156,00 |
| 12.12.2025 | 26,84 | 26,87 | 26,34 | 26,40 | -1,12% | 50,00 |
| 11.12.2025 | 26,40 | 26,94 | 26,36 | 26,70 | 0,64% | - |
| 10.12.2025 | 26,88 | 27,03 | 26,44 | 26,53 | -0,41% | 1.007,00 |
| 09.12.2025 | 26,76 | 27,08 | 26,61 | 26,64 | -0,49% | 2.520,00 |
| 08.12.2025 | 27,15 | 27,19 | 25,88 | 26,77 | -1,25% | 28,00 |
| 05.12.2025 | 27,10 | 27,75 | 27,03 | 27,11 | 0,33% | 112,00 |