27,900€
0,54%
Echtzeit-Aktienkurs COMPUGROUP MED. NA O.N.
Bid:
Ask:
Aktienkurse zur COMPUGROUP MED. NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 27,98 | 28,00 | 27,95 | 27,95 | 0,72% | 100,00 |
| 21.05.2026 | 27,83 | 27,83 | 27,68 | 27,75 | 1,56% | - |
| 20.05.2026 | 27,28 | 27,35 | 27,28 | 27,33 | -0,64% | - |
| 19.05.2026 | 27,50 | 27,53 | 27,45 | 27,50 | 0,82% | - |
| 18.05.2026 | 27,28 | 27,30 | 27,25 | 27,28 | 0,46% | - |
| 15.05.2026 | 27,18 | 27,18 | 27,13 | 27,15 | -1,18% | - |
| 14.05.2026 | 27,48 | 27,55 | 27,40 | 27,48 | -0,36% | - |
| 13.05.2026 | 27,58 | 27,60 | 27,58 | 27,58 | 1,01% | - |
| 12.05.2026 | 27,30 | 27,35 | 27,28 | 27,30 | -1,36% | - |
| 08.05.2026 | 27,68 | 27,70 | 27,68 | 27,68 | 3,85% | - |
| 07.05.2026 | 26,60 | 26,65 | 26,60 | 26,65 | -1,39% | 20,00 |
| 06.05.2026 | 26,98 | 27,08 | 26,98 | 27,03 | 1,31% | - |
| 05.05.2026 | 26,68 | 26,73 | 26,68 | 26,68 | -2,47% | - |
| 04.05.2026 | 27,35 | 27,38 | 27,35 | 27,35 | 1,67% | - |
| 30.04.2026 | 26,90 | 26,98 | 26,90 | 26,90 | -1,82% | - |
| 29.04.2026 | 27,38 | 27,40 | 27,38 | 27,40 | 0,55% | - |
| 28.04.2026 | 27,28 | 27,28 | 27,20 | 27,25 | 0,37% | - |
| 27.04.2026 | 27,20 | 27,20 | 27,15 | 27,15 | -1,36% | - |
| 24.04.2026 | 27,45 | 27,53 | 27,45 | 27,53 | 1,66% | - |
| 23.04.2026 | 27,05 | 27,08 | 27,05 | 27,08 | -0,91% | - |
| 22.04.2026 | 27,33 | 27,38 | 27,33 | 27,33 | -0,55% | - |
| 21.04.2026 | 27,53 | 27,53 | 27,48 | 27,48 | 3,58% | - |
| 20.04.2026 | 26,58 | 26,58 | 26,53 | 26,53 | -2,12% | - |
| 17.04.2026 | 27,08 | 27,10 | 27,03 | 27,10 | -0,18% | - |
| 16.04.2026 | 27,15 | 27,18 | 27,15 | 27,15 | 0,37% | - |
| 15.04.2026 | 27,00 | 27,05 | 27,00 | 27,05 | 0,56% | - |
| 14.04.2026 | 26,83 | 26,90 | 26,83 | 26,90 | 1,32% | - |
| 13.04.2026 | 26,60 | 26,60 | 26,55 | 26,55 | -2,03% | - |
| 10.04.2026 | 27,10 | 27,13 | 27,08 | 27,10 | 0,37% | - |
| 09.04.2026 | 26,88 | 27,03 | 26,88 | 27,00 | -4,59% | - |
| 08.04.2026 | 28,30 | 28,35 | 28,28 | 28,30 | 5,40% | - |
| 07.04.2026 | 26,85 | 26,90 | 26,85 | 26,85 | 0,45% | - |
| 02.04.2026 | 26,98 | 26,98 | 26,29 | 26,73 | -1,94% | 180,00 |
| 01.04.2026 | 27,26 | 27,26 | 27,22 | 27,26 | -0,26% | - |
| 31.03.2026 | 26,98 | 27,40 | 26,98 | 27,33 | 0,74% | - |
| 30.03.2026 | 27,17 | 27,21 | 27,13 | 27,13 | -0,55% | - |
| 27.03.2026 | 27,36 | 27,42 | 27,28 | 27,28 | 0,81% | 150,00 |
| 26.03.2026 | 27,00 | 27,09 | 26,96 | 27,06 | 0,56% | - |
| 25.03.2026 | 26,99 | 26,99 | 26,89 | 26,91 | 0,04% | - |
| 24.03.2026 | 26,57 | 26,93 | 26,57 | 26,90 | 1,62% | - |
| 23.03.2026 | 26,63 | 26,63 | 26,43 | 26,47 | -1,67% | 567,00 |
| 20.03.2026 | 26,99 | 27,01 | 26,92 | 26,92 | -0,07% | - |
| 19.03.2026 | 26,94 | 27,04 | 26,94 | 26,94 | -1,03% | - |
| 18.03.2026 | 27,20 | 27,22 | 27,20 | 27,22 | 1,91% | - |
| 17.03.2026 | 26,64 | 26,71 | 26,64 | 26,71 | -1,98% | - |
| 16.03.2026 | 27,21 | 27,25 | 27,18 | 27,25 | 1,15% | - |
| 13.03.2026 | 27,08 | 27,08 | 26,94 | 26,94 | 1,05% | - |
| 12.03.2026 | 26,56 | 26,66 | 26,56 | 26,66 | -1,22% | - |
| 11.03.2026 | 26,99 | 27,03 | 26,93 | 26,99 | 0,26% | - |
| 10.03.2026 | 26,94 | 26,98 | 26,92 | 26,92 | 2,55% | - |
| 09.03.2026 | 27,27 | 27,27 | 26,22 | 26,25 | -3,31% | - |
| 06.03.2026 | 27,13 | 27,32 | 27,13 | 27,15 | 0,44% | - |
| 05.03.2026 | 27,27 | 27,27 | 26,91 | 27,03 | 0,48% | - |
| 04.03.2026 | 27,16 | 27,16 | 26,73 | 26,90 | 0,30% | - |
| 03.03.2026 | 27,21 | 27,21 | 26,82 | 26,82 | -0,22% | - |
| 02.03.2026 | 27,01 | 27,04 | 26,82 | 26,88 | -1,68% | - |
| 27.02.2026 | 27,34 | 27,34 | 27,31 | 27,34 | 1,03% | - |
| 26.02.2026 | 27,16 | 27,16 | 26,99 | 27,06 | -0,04% | - |
| 25.02.2026 | 27,07 | 27,11 | 27,07 | 27,07 | -0,77% | - |
| 24.02.2026 | 27,26 | 27,32 | 27,26 | 27,28 | 0,70% | - |
| 23.02.2026 | 27,26 | 27,26 | 27,02 | 27,09 | -0,29% | - |
| 20.02.2026 | 27,21 | 27,21 | 27,17 | 27,17 | -0,04% | - |
| 19.02.2026 | 27,26 | 27,26 | 27,18 | 27,18 | 0,00% | - |
| 18.02.2026 | 27,22 | 27,22 | 27,18 | 27,18 | 0,82% | - |
| 17.02.2026 | 26,92 | 26,96 | 26,92 | 26,96 | -0,33% | - |
| 16.02.2026 | 26,90 | 27,40 | 26,85 | 27,05 | 0,22% | 50,00 |
| 13.02.2026 | 27,08 | 27,08 | 26,92 | 26,99 | -0,48% | - |
| 12.02.2026 | 27,14 | 27,14 | 27,02 | 27,12 | 1,19% | - |
| 11.02.2026 | 26,80 | 26,80 | 26,76 | 26,80 | 1,86% | - |
| 10.02.2026 | 26,23 | 26,31 | 26,23 | 26,31 | 0,04% | - |
| 09.02.2026 | 26,33 | 26,33 | 26,30 | 26,30 | -1,05% | - |
| 06.02.2026 | 26,55 | 26,58 | 26,52 | 26,58 | 0,64% | - |
| 05.02.2026 | 26,47 | 26,47 | 26,38 | 26,41 | -1,89% | - |
| 04.02.2026 | 26,82 | 26,94 | 26,82 | 26,92 | 0,34% | - |
| 03.02.2026 | 26,79 | 26,87 | 26,79 | 26,83 | 1,02% | - |
| 02.02.2026 | 26,54 | 26,56 | 26,44 | 26,56 | -0,56% | - |
| 30.01.2026 | 26,71 | 26,77 | 26,67 | 26,71 | -1,58% | - |
| 29.01.2026 | 27,07 | 27,17 | 27,07 | 27,14 | 0,48% | - |
| 28.01.2026 | 26,97 | 27,03 | 26,91 | 27,01 | -0,74% | - |
| 27.01.2026 | 27,11 | 27,21 | 27,11 | 27,21 | 1,87% | - |
| 26.01.2026 | 26,67 | 26,73 | 26,63 | 26,71 | 0,26% | - |
| 23.01.2026 | 26,62 | 26,68 | 26,62 | 26,64 | -0,41% | - |
| 22.01.2026 | 26,75 | 26,75 | 26,69 | 26,75 | -1,18% | - |
| 21.01.2026 | 27,09 | 27,09 | 27,07 | 27,07 | 0,59% | - |
| 20.01.2026 | 27,04 | 27,04 | 26,81 | 26,91 | -0,70% | - |
| 19.01.2026 | 26,62 | 27,23 | 26,48 | 27,10 | -0,22% | - |
| 16.01.2026 | 26,36 | 27,16 | 26,36 | 27,16 | 5,15% | - |
| 15.01.2026 | 25,77 | 25,83 | 25,77 | 25,83 | 1,10% | - |
| 14.01.2026 | 25,55 | 25,55 | 25,53 | 25,55 | 0,31% | - |
| 13.01.2026 | 25,47 | 25,47 | 25,45 | 25,47 | 0,32% | - |
| 12.01.2026 | 25,37 | 25,39 | 25,37 | 25,39 | 0,40% | - |
| 09.01.2026 | 25,25 | 25,29 | 25,23 | 25,29 | 2,47% | - |
| 08.01.2026 | 24,64 | 24,68 | 24,62 | 24,68 | -0,24% | - |
| 07.01.2026 | 24,76 | 24,76 | 24,74 | 24,74 | -2,06% | - |
| 06.01.2026 | 25,30 | 25,30 | 25,26 | 25,26 | -0,24% | - |
| 05.01.2026 | 25,32 | 25,32 | 25,30 | 25,32 | 0,16% | - |
| 02.01.2026 | 25,28 | 25,28 | 25,24 | 25,28 | 0,00% | - |
| 30.12.2025 | 25,24 | 25,28 | 25,24 | 25,28 | -0,20% | - |
| 29.12.2025 | 25,33 | 25,35 | 25,33 | 25,33 | 3,47% | - |
| 23.12.2025 | 24,50 | 24,50 | 24,48 | 24,48 | -2,31% | - |