24,350€
1,80%
Echtzeit-Aktienkurs CompuGroup Medical SE & Co.KGaA
Bid:
Ask:
Aktienkurse zur CompuGroup Medical SE & Co.KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 24,27 | 24,29 | 24,27 | 24,29 | 1,55% | - |
| 29.09.2025 | 23,95 | 23,95 | 23,92 | 23,92 | -0,79% | - |
| 26.09.2025 | 24,11 | 24,11 | 24,09 | 24,11 | 0,37% | - |
| 25.09.2025 | 23,98 | 24,02 | 23,98 | 24,02 | 0,76% | - |
| 24.09.2025 | 23,84 | 23,86 | 23,80 | 23,84 | 0,34% | - |
| 23.09.2025 | 23,80 | 23,82 | 23,76 | 23,76 | 1,71% | - |
| 22.09.2025 | 23,40 | 23,40 | 23,36 | 23,36 | -1,43% | 432,00 |
| 19.09.2025 | 23,70 | 23,70 | 23,66 | 23,70 | -0,80% | - |
| 18.09.2025 | 23,89 | 23,89 | 23,87 | 23,89 | 0,63% | - |
| 17.09.2025 | 23,76 | 23,76 | 23,74 | 23,74 | -0,13% | - |
| 16.09.2025 | 23,77 | 23,77 | 23,73 | 23,77 | 0,25% | - |
| 15.09.2025 | 23,71 | 23,71 | 23,67 | 23,71 | -0,04% | - |
| 12.09.2025 | 23,66 | 23,72 | 23,66 | 23,72 | -0,04% | - |
| 11.09.2025 | 23,73 | 23,79 | 23,73 | 23,73 | -0,96% | - |
| 10.09.2025 | 23,96 | 23,98 | 23,96 | 23,96 | 1,53% | - |
| 09.09.2025 | 23,66 | 23,66 | 23,55 | 23,60 | -0,80% | - |
| 08.09.2025 | 23,75 | 23,81 | 23,75 | 23,79 | 0,55% | - |
| 05.09.2025 | 23,65 | 23,89 | 23,64 | 23,66 | 0,00% | - |
| 04.09.2025 | 23,70 | 23,72 | 23,65 | 23,66 | 0,04% | - |
| 03.09.2025 | 23,66 | 23,74 | 23,51 | 23,65 | -0,04% | - |
| 02.09.2025 | 23,66 | 23,69 | 23,52 | 23,66 | 0,04% | 10,00 |
| 01.09.2025 | 23,77 | 23,83 | 23,65 | 23,65 | -0,55% | 1,00 |
| 29.08.2025 | 23,64 | 24,05 | 23,48 | 23,78 | 0,17% | 50,00 |
| 28.08.2025 | 23,54 | 23,78 | 23,51 | 23,74 | 0,68% | 20,00 |
| 27.08.2025 | 23,75 | 23,75 | 23,41 | 23,58 | -0,59% | 29,00 |
| 26.08.2025 | 23,59 | 23,75 | 23,45 | 23,72 | 0,51% | 100,00 |
| 25.08.2025 | 23,57 | 23,60 | 23,36 | 23,60 | 0,13% | - |
| 22.08.2025 | 23,56 | 23,57 | 23,50 | 23,57 | 0,47% | - |
| 21.08.2025 | 23,47 | 23,47 | 23,41 | 23,46 | -0,47% | - |
| 20.08.2025 | 23,57 | 23,57 | 23,49 | 23,57 | 0,04% | - |
| 19.08.2025 | 23,57 | 23,57 | 23,53 | 23,56 | -0,38% | - |
| 18.08.2025 | 23,66 | 23,73 | 23,29 | 23,65 | 0,00% | 1.350,00 |
| 15.08.2025 | 23,64 | 23,74 | 23,44 | 23,65 | 0,47% | 1.019,00 |
| 14.08.2025 | 23,52 | 23,58 | 23,17 | 23,54 | -0,30% | 2,00 |
| 13.08.2025 | 23,71 | 23,77 | 23,60 | 23,61 | 0,00% | 700,00 |
| 12.08.2025 | 23,76 | 23,88 | 23,60 | 23,61 | 0,00% | 195,00 |
| 11.08.2025 | 23,83 | 24,05 | 23,25 | 23,61 | -0,76% | 10.101,00 |
| 08.08.2025 | 23,80 | 23,97 | 23,79 | 23,79 | 0,00% | 100,00 |
| 07.08.2025 | 23,83 | 23,96 | 23,15 | 23,79 | 0,59% | 32,00 |
| 06.08.2025 | 23,59 | 23,89 | 23,55 | 23,65 | 0,30% | 1,00 |
| 05.08.2025 | 23,78 | 23,78 | 23,58 | 23,58 | -0,72% | 2.705,00 |
| 04.08.2025 | 23,40 | 23,90 | 23,35 | 23,75 | 1,54% | 275,00 |
| 01.08.2025 | 23,92 | 23,92 | 23,25 | 23,39 | -2,22% | - |
| 31.07.2025 | 23,85 | 23,96 | 23,85 | 23,92 | 0,29% | 200,00 |
| 30.07.2025 | 23,98 | 23,99 | 23,83 | 23,85 | -0,54% | 1.179,00 |
| 29.07.2025 | 23,87 | 23,98 | 23,87 | 23,98 | 0,46% | 370,00 |
| 28.07.2025 | 23,95 | 23,95 | 23,71 | 23,87 | -0,29% | 24,00 |
| 25.07.2025 | 24,02 | 24,02 | 23,91 | 23,94 | -0,37% | 208,00 |
| 24.07.2025 | 24,24 | 24,24 | 24,02 | 24,03 | -0,91% | 70,00 |
| 23.07.2025 | 24,39 | 24,40 | 23,85 | 24,25 | -0,21% | 619,00 |
| 22.07.2025 | 24,20 | 24,40 | 24,15 | 24,30 | 0,45% | 16,00 |
| 21.07.2025 | 24,15 | 24,23 | 24,05 | 24,19 | 0,33% | 51,00 |
| 18.07.2025 | 24,15 | 24,26 | 24,10 | 24,11 | -0,37% | 2.125,00 |
| 17.07.2025 | 24,05 | 24,25 | 23,90 | 24,20 | 0,41% | 62,00 |
| 16.07.2025 | 23,76 | 24,25 | 23,61 | 24,10 | 1,39% | 1.500,00 |
| 15.07.2025 | 23,76 | 23,80 | 23,70 | 23,77 | -0,13% | - |
| 14.07.2025 | 23,79 | 23,80 | 23,45 | 23,80 | -0,21% | 250,00 |
| 11.07.2025 | 24,03 | 24,05 | 23,60 | 23,85 | -0,38% | 100,00 |
| 10.07.2025 | 23,81 | 23,95 | 23,27 | 23,94 | 0,76% | 103,00 |
| 09.07.2025 | 24,00 | 24,00 | 23,51 | 23,76 | -0,79% | - |
| 08.07.2025 | 24,12 | 24,12 | 23,61 | 23,95 | -0,50% | 150,00 |
| 07.07.2025 | 23,51 | 24,30 | 23,48 | 24,07 | 1,99% | 172,00 |
| 04.07.2025 | 23,30 | 23,82 | 23,25 | 23,60 | 1,29% | 28,00 |
| 03.07.2025 | 23,35 | 23,45 | 23,22 | 23,30 | -0,17% | 945,00 |
| 02.07.2025 | 23,20 | 23,35 | 23,03 | 23,34 | 0,60% | - |
| 01.07.2025 | 23,55 | 23,57 | 23,07 | 23,20 | -2,11% | - |
| 30.06.2025 | 23,65 | 23,70 | 23,27 | 23,70 | 1,85% | - |
| 27.06.2025 | 23,60 | 23,60 | 23,15 | 23,27 | 0,09% | - |
| 26.06.2025 | 22,85 | 23,60 | 22,85 | 23,25 | 2,65% | - |
| 25.06.2025 | 22,67 | 23,87 | 22,60 | 22,65 | -0,13% | - |
| 24.06.2025 | 22,37 | 23,42 | 0,00 | 22,68 | 1,89% | 5.810,00 |
| 23.06.2025 | 22,58 | 22,94 | 22,19 | 22,26 | -1,50% | 5.143,00 |
| 20.06.2025 | 22,92 | 23,34 | 22,40 | 22,60 | -1,40% | 300,00 |
| 19.06.2025 | 22,40 | 23,47 | 22,33 | 22,92 | 2,23% | 500,00 |
| 18.06.2025 | 22,14 | 22,44 | 22,12 | 22,42 | 1,26% | 304,00 |
| 17.06.2025 | 22,02 | 22,18 | 22,01 | 22,14 | 0,41% | 1.205,00 |
| 16.06.2025 | 22,04 | 22,08 | 21,97 | 22,05 | 0,05% | 215,00 |
| 13.06.2025 | 21,92 | 22,07 | 21,92 | 22,04 | 0,09% | 88,00 |
| 12.06.2025 | 22,05 | 22,08 | 21,97 | 22,02 | -0,14% | 461,00 |
| 11.06.2025 | 21,97 | 22,08 | 21,97 | 22,05 | 0,14% | 150,00 |
| 10.06.2025 | 22,02 | 22,09 | 21,99 | 22,02 | 0,00% | 2.619,00 |
| 09.06.2025 | 22,01 | 22,09 | 21,98 | 22,02 | 0,09% | - |
| 06.06.2025 | 21,99 | 22,04 | 21,94 | 22,00 | 0,09% | 1.900,00 |
| 05.06.2025 | 22,02 | 22,04 | 21,98 | 21,98 | -0,14% | 694,00 |
| 04.06.2025 | 22,06 | 22,06 | 21,90 | 22,01 | -0,18% | 745,00 |
| 03.06.2025 | 21,98 | 22,09 | 21,98 | 22,05 | 0,14% | 434,00 |
| 02.06.2025 | 22,08 | 22,08 | 21,99 | 22,02 | -0,23% | 461,00 |
| 30.05.2025 | 22,09 | 22,15 | 22,04 | 22,07 | -0,09% | 75,00 |
| 29.05.2025 | 22,09 | 22,10 | 22,05 | 22,09 | 0,14% | 635,00 |
| 28.05.2025 | 22,10 | 22,10 | 22,04 | 22,06 | -0,14% | - |
| 27.05.2025 | 22,02 | 22,12 | 22,02 | 22,09 | 0,18% | 2.000,00 |
| 26.05.2025 | 22,26 | 22,26 | 22,02 | 22,05 | -0,09% | - |
| 23.05.2025 | 22,06 | 22,09 | 22,02 | 22,07 | 0,00% | - |
| 22.05.2025 | 22,05 | 22,07 | 22,01 | 22,07 | 0,18% | - |
| 21.05.2025 | 22,05 | 22,06 | 22,03 | 22,03 | -0,09% | 500,00 |
| 20.05.2025 | 22,05 | 22,10 | 22,01 | 22,05 | -0,05% | - |
| 19.05.2025 | 21,99 | 22,09 | 21,99 | 22,06 | 0,09% | 8.030,00 |
| 16.05.2025 | 22,06 | 22,07 | 21,99 | 22,04 | -0,05% | - |
| 15.05.2025 | 22,07 | 22,09 | 22,00 | 22,05 | -0,05% | - |
| 14.05.2025 | 22,12 | 22,13 | 22,02 | 22,06 | -0,27% | 986,00 |