23,890€
-1,40%
Echtzeit-Aktienkurs CompuGroup Medical SE & Co.KGaA
Bid:
Ask:
Aktienkurse zur CompuGroup Medical SE & Co.KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 23,88 | 23,94 | 23,86 | 23,94 | -1,20% | - |
| 13.11.2025 | 24,27 | 24,27 | 24,21 | 24,23 | 0,25% | - |
| 12.11.2025 | 24,21 | 24,21 | 24,17 | 24,17 | 1,05% | - |
| 11.11.2025 | 24,16 | 24,16 | 23,92 | 23,92 | -1,97% | - |
| 10.11.2025 | 24,12 | 24,50 | 24,12 | 24,40 | 0,54% | - |
| 07.11.2025 | 24,25 | 24,27 | 24,25 | 24,27 | -1,66% | - |
| 06.11.2025 | 24,64 | 24,68 | 24,62 | 24,68 | -0,28% | - |
| 05.11.2025 | 24,79 | 24,79 | 24,75 | 24,75 | -0,04% | - |
| 04.11.2025 | 24,72 | 24,78 | 24,72 | 24,76 | 0,08% | - |
| 03.11.2025 | 24,74 | 24,74 | 24,73 | 24,74 | 0,90% | - |
| 31.10.2025 | 24,54 | 24,58 | 24,52 | 24,52 | -0,97% | - |
| 30.10.2025 | 24,74 | 24,80 | 24,74 | 24,76 | 1,98% | 80,00 |
| 29.10.2025 | 24,28 | 24,28 | 24,24 | 24,28 | -1,42% | - |
| 28.10.2025 | 24,59 | 24,63 | 24,59 | 24,63 | 0,82% | - |
| 27.10.2025 | 24,43 | 24,43 | 24,40 | 24,43 | 0,49% | - |
| 24.10.2025 | 24,35 | 24,35 | 24,31 | 24,31 | 0,08% | - |
| 23.10.2025 | 24,25 | 24,29 | 24,23 | 24,29 | 0,91% | - |
| 22.10.2025 | 24,07 | 24,07 | 24,03 | 24,07 | 0,71% | - |
| 20.10.2025 | 23,87 | 23,90 | 23,66 | 23,90 | 1,19% | 363,00 |
| 17.10.2025 | 23,66 | 23,66 | 23,62 | 23,62 | -1,42% | - |
| 16.10.2025 | 23,96 | 23,96 | 23,92 | 23,96 | 0,08% | - |
| 15.10.2025 | 23,94 | 23,94 | 23,90 | 23,94 | 1,01% | - |
| 14.10.2025 | 23,78 | 23,78 | 23,64 | 23,70 | -2,15% | - |
| 13.10.2025 | 24,18 | 24,24 | 24,18 | 24,22 | -0,12% | - |
| 10.10.2025 | 24,21 | 24,25 | 24,21 | 24,25 | 0,17% | 7,00 |
| 09.10.2025 | 24,21 | 24,25 | 24,21 | 24,21 | -0,33% | - |
| 08.10.2025 | 24,29 | 24,31 | 24,29 | 24,29 | -0,33% | - |
| 07.10.2025 | 24,35 | 24,37 | 24,35 | 24,37 | 0,04% | - |
| 06.10.2025 | 24,41 | 24,43 | 24,27 | 24,36 | 0,00% | - |
| 03.10.2025 | 24,36 | 24,36 | 24,34 | 24,36 | -0,20% | - |
| 02.10.2025 | 24,39 | 24,41 | 24,39 | 24,41 | 0,49% | - |
| 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% | - |