22,140€
-0,63%
Echtzeit-Aktienkurs CompuGroup Medical SE & Co.KGaA
Bid:
Ask:
Aktienkurse zur CompuGroup Medical SE & Co.KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 22,28 | 22,63 | 22,11 | 22,15 | -0,58% | - |
| 20.02.2025 | 22,50 | 22,58 | 22,12 | 22,28 | -0,98% | 81,00 |
| 19.02.2025 | 22,81 | 22,86 | 22,47 | 22,50 | -1,36% | 50,00 |
| 18.02.2025 | 23,06 | 23,13 | 22,80 | 22,81 | -1,08% | 1.300,00 |
| 17.02.2025 | 22,74 | 23,27 | 22,67 | 23,06 | 1,45% | 1.174,00 |
| 14.02.2025 | 22,58 | 22,98 | 22,51 | 22,73 | 0,66% | 922,00 |
| 13.02.2025 | 22,70 | 22,85 | 22,51 | 22,58 | -0,53% | 680,00 |
| 12.02.2025 | 22,06 | 22,79 | 22,03 | 22,70 | 2,90% | 414,00 |
| 11.02.2025 | 22,12 | 22,38 | 21,94 | 22,06 | -0,32% | 1.382,00 |
| 10.02.2025 | 22,68 | 22,83 | 21,46 | 22,13 | -2,43% | 2.212,00 |
| 07.02.2025 | 23,02 | 23,02 | 22,57 | 22,68 | -1,00% | 2.440,00 |
| 06.02.2025 | 23,00 | 23,02 | 22,80 | 22,91 | 0,00% | 250,00 |
| 05.02.2025 | 22,75 | 23,03 | 22,75 | 22,91 | 0,61% | 1.015,00 |
| 04.02.2025 | 22,78 | 22,93 | 22,64 | 22,77 | -0,04% | 1.304,00 |
| 03.02.2025 | 23,04 | 23,08 | 22,50 | 22,78 | -1,39% | 2.632,00 |
| 31.01.2025 | 23,28 | 23,30 | 23,03 | 23,10 | -0,77% | 736,00 |
| 30.01.2025 | 23,36 | 23,78 | 23,22 | 23,28 | -0,30% | 155,00 |
| 29.01.2025 | 23,47 | 23,64 | 23,09 | 23,35 | -0,51% | 2.855,00 |
| 28.01.2025 | 23,42 | 23,55 | 23,29 | 23,47 | 0,17% | 1.511,00 |
| 27.01.2025 | 22,98 | 23,43 | 22,81 | 23,43 | 1,96% | 607,00 |
| 24.01.2025 | 22,72 | 23,13 | 22,70 | 22,98 | 1,14% | 1.518,00 |
| 23.01.2025 | 22,12 | 22,88 | 22,12 | 22,72 | 2,71% | 441,00 |
| 22.01.2025 | 22,21 | 22,33 | 22,06 | 22,12 | -0,27% | 42.906,00 |
| 21.01.2025 | 22,05 | 22,28 | 22,00 | 22,18 | 0,59% | 4.086,00 |
| 20.01.2025 | 22,06 | 22,15 | 22,02 | 22,05 | 0,00% | 2.750,00 |
| 17.01.2025 | 21,97 | 22,14 | 21,97 | 22,05 | 0,32% | 2.835,00 |
| 16.01.2025 | 21,78 | 22,14 | 21,78 | 21,98 | 0,83% | 2.512,00 |
| 15.01.2025 | 21,74 | 21,92 | 21,68 | 21,80 | 0,41% | 3.125,00 |
| 14.01.2025 | 21,72 | 21,85 | 21,60 | 21,71 | -0,14% | 1.643,00 |
| 13.01.2025 | 21,93 | 21,96 | 21,70 | 21,74 | -0,87% | 3.090,00 |
| 10.01.2025 | 21,97 | 22,02 | 21,89 | 21,93 | -0,14% | 999,00 |
| 09.01.2025 | 21,91 | 22,02 | 21,91 | 21,96 | 0,09% | 868,00 |
| 08.01.2025 | 21,98 | 22,08 | 21,92 | 21,94 | 0,05% | 1.402,00 |
| 07.01.2025 | 21,98 | 22,46 | 21,91 | 21,93 | -0,09% | 3.338,00 |
| 06.01.2025 | 21,83 | 22,08 | 21,75 | 21,95 | 0,37% | 38.357,00 |
| 03.01.2025 | 21,85 | 21,91 | 21,76 | 21,87 | 0,37% | 1.725,00 |
| 02.01.2025 | 21,80 | 21,90 | 21,69 | 21,79 | -0,05% | 6.290,00 |
| 30.12.2024 | 21,75 | 21,84 | 21,69 | 21,80 | 0,32% | 572,00 |
| 27.12.2024 | 21,70 | 21,80 | 21,64 | 21,73 | 0,32% | 680,00 |
| 23.12.2024 | 21,66 | 21,74 | 21,64 | 21,66 | 0,00% | 2.100,00 |
| 20.12.2024 | 21,51 | 21,73 | 21,49 | 21,66 | 0,05% | 1.234,00 |
| 19.12.2024 | 21,59 | 21,82 | 21,55 | 21,65 | 0,28% | 769,00 |
| 18.12.2024 | 21,58 | 21,79 | 21,49 | 21,59 | -0,05% | 2.160,00 |
| 17.12.2024 | 21,61 | 21,76 | 21,53 | 21,60 | -0,05% | 2.614,00 |
| 16.12.2024 | 21,55 | 21,81 | 21,51 | 21,61 | 0,37% | 2.395,00 |
| 13.12.2024 | 21,60 | 21,76 | 21,53 | 21,53 | -0,32% | 1.903,00 |
| 12.12.2024 | 21,62 | 21,78 | 21,55 | 21,60 | -0,09% | 3.910,00 |
| 11.12.2024 | 21,66 | 21,85 | 21,60 | 21,62 | -0,18% | 12.707,00 |
| 10.12.2024 | 21,60 | 21,77 | 21,54 | 21,66 | 0,37% | 11.765,00 |
| 09.12.2024 | 20,75 | 22,02 | 19,73 | 21,58 | 31,51% | 84.155,00 |
| 06.12.2024 | 16,08 | 16,51 | 16,00 | 16,41 | 2,08% | 480,00 |
| 05.12.2024 | 15,34 | 16,17 | 15,20 | 16,08 | 4,83% | 2.925,00 |
| 04.12.2024 | 16,99 | 17,02 | 15,22 | 15,34 | -9,77% | 23.722,00 |
| 03.12.2024 | 15,64 | 17,11 | 15,58 | 17,00 | 8,70% | 5.618,00 |
| 02.12.2024 | 15,87 | 15,94 | 15,47 | 15,64 | -1,94% | 2.300,00 |
| 29.11.2024 | 16,16 | 16,16 | 15,68 | 15,95 | -1,42% | 1.758,00 |
| 28.11.2024 | 15,76 | 16,26 | 14,86 | 16,18 | 2,63% | 5.956,00 |
| 27.11.2024 | 15,27 | 15,83 | 15,18 | 15,76 | 3,24% | 2.697,00 |
| 26.11.2024 | 14,94 | 15,39 | 14,63 | 15,27 | 1,77% | 9.947,00 |
| 25.11.2024 | 14,15 | 15,02 | 14,13 | 15,00 | 6,04% | 4.055,00 |
| 22.11.2024 | 14,16 | 14,37 | 14,04 | 14,15 | 0,00% | 1.050,00 |
| 21.11.2024 | 14,18 | 14,19 | 13,71 | 14,15 | -0,21% | 975,00 |
| 20.11.2024 | 14,05 | 14,27 | 13,89 | 14,18 | 1,14% | 1.000,00 |
| 19.11.2024 | 14,08 | 14,26 | 13,75 | 14,02 | -0,07% | 130,00 |
| 18.11.2024 | 14,14 | 14,27 | 13,76 | 14,03 | -0,78% | 14.235,00 |
| 15.11.2024 | 14,30 | 14,44 | 14,07 | 14,14 | -1,12% | 1.075,00 |
| 14.11.2024 | 14,49 | 14,53 | 14,18 | 14,30 | -1,38% | 2.465,00 |
| 13.11.2024 | 14,68 | 14,86 | 14,36 | 14,50 | -1,36% | 1.143,00 |
| 12.11.2024 | 15,26 | 15,26 | 14,56 | 14,70 | -3,73% | 1.090,00 |
| 11.11.2024 | 15,13 | 15,50 | 15,04 | 15,27 | 0,99% | 2.933,00 |
| 08.11.2024 | 15,14 | 15,23 | 14,58 | 15,12 | -0,13% | 2.898,00 |
| 07.11.2024 | 14,05 | 15,49 | 13,93 | 15,14 | 7,65% | 5.671,00 |
| 06.11.2024 | 14,13 | 14,41 | 13,91 | 14,06 | -1,06% | 785,00 |
| 05.11.2024 | 13,56 | 14,24 | 13,55 | 14,21 | 4,83% | 3.320,00 |
| 04.11.2024 | 13,77 | 13,99 | 13,49 | 13,56 | -1,56% | 786,00 |
| 01.11.2024 | 13,64 | 13,85 | 13,60 | 13,77 | 0,92% | 6.653,00 |
| 31.10.2024 | 13,81 | 13,92 | 13,52 | 13,65 | -1,19% | 390,00 |
| 30.10.2024 | 13,94 | 14,00 | 13,73 | 13,81 | -1,04% | 1.579,00 |
| 29.10.2024 | 14,21 | 14,33 | 13,90 | 13,96 | -1,86% | 1.555,00 |
| 28.10.2024 | 14,03 | 14,27 | 13,89 | 14,22 | 1,35% | 2.030,00 |
| 25.10.2024 | 13,85 | 14,12 | 13,64 | 14,03 | 1,04% | 2.554,00 |
| 24.10.2024 | 13,65 | 14,19 | 13,62 | 13,89 | 1,72% | 320,00 |
| 23.10.2024 | 13,61 | 13,88 | 13,48 | 13,65 | 0,40% | 665,00 |
| 22.10.2024 | 13,68 | 13,75 | 13,38 | 13,60 | -0,51% | 820,00 |
| 21.10.2024 | 13,87 | 14,13 | 13,51 | 13,67 | -1,44% | 289,00 |
| 18.10.2024 | 13,46 | 14,09 | 13,45 | 13,87 | 2,78% | 3.118,00 |
| 17.10.2024 | 13,64 | 13,66 | 13,46 | 13,49 | -1,06% | 1.268,00 |
| 16.10.2024 | 13,47 | 13,69 | 13,16 | 13,64 | 1,26% | 2.554,00 |
| 15.10.2024 | 13,58 | 13,70 | 13,26 | 13,47 | -0,66% | 4.130,00 |
| 14.10.2024 | 13,60 | 13,72 | 13,43 | 13,56 | 0,52% | 435,00 |
| 11.10.2024 | 13,87 | 13,87 | 13,44 | 13,49 | -2,74% | 2.860,00 |
| 10.10.2024 | 13,89 | 14,00 | 13,65 | 13,87 | -0,14% | 750,00 |
| 09.10.2024 | 13,97 | 14,02 | 13,82 | 13,89 | -0,57% | 1.161,00 |
| 08.10.2024 | 14,22 | 14,23 | 13,82 | 13,97 | -1,86% | 216,00 |
| 07.10.2024 | 14,12 | 14,30 | 13,83 | 14,23 | 0,89% | 1.300,00 |
| 04.10.2024 | 13,87 | 14,24 | 13,85 | 14,11 | 1,77% | 30,00 |
| 03.10.2024 | 14,01 | 14,08 | 13,72 | 13,86 | -1,53% | 990,00 |
| 02.10.2024 | 14,02 | 14,22 | 13,98 | 14,08 | 0,43% | 366,00 |
| 01.10.2024 | 14,27 | 14,41 | 13,98 | 14,02 | -1,75% | 2,00 |
| 30.09.2024 | 14,36 | 14,41 | 14,13 | 14,27 | -0,56% | 1.047,00 |