24,390€
0,83%
Echtzeit-Aktienkurs CompuGroup Medical SE & Co.KGaA
Bid:
Ask:
Aktienkurse zur CompuGroup Medical SE & Co.KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.05.2025 | 21,98 | 22,13 | 21,97 | 22,12 | 0,36% | 4,00 |
| 12.05.2025 | 22,08 | 22,22 | 22,03 | 22,04 | -0,18% | - |
| 09.05.2025 | 22,10 | 22,13 | 22,03 | 22,08 | -0,05% | 490,00 |
| 08.05.2025 | 22,24 | 22,25 | 22,00 | 22,09 | -0,36% | - |
| 07.05.2025 | 22,20 | 22,24 | 22,08 | 22,17 | -0,14% | 125,00 |
| 06.05.2025 | 22,20 | 22,20 | 22,06 | 22,20 | 0,00% | - |
| 05.05.2025 | 22,16 | 22,20 | 22,07 | 22,20 | 0,18% | 10,00 |
| 02.05.2025 | 22,25 | 22,32 | 22,10 | 22,16 | 0,05% | - |
| 30.04.2025 | 22,00 | 22,15 | 21,96 | 22,15 | 0,59% | 303,00 |
| 29.04.2025 | 22,14 | 22,33 | 22,00 | 22,02 | -0,54% | - |
| 28.04.2025 | 22,12 | 22,27 | 22,06 | 22,14 | 0,09% | - |
| 25.04.2025 | 22,00 | 22,49 | 22,00 | 22,12 | 0,55% | - |
| 24.04.2025 | 22,02 | 22,16 | 21,95 | 22,00 | -0,09% | 1.500,00 |
| 23.04.2025 | 22,28 | 22,28 | 21,98 | 22,02 | -0,36% | 4,00 |
| 22.04.2025 | 22,02 | 22,21 | 21,91 | 22,10 | 0,00% | 180,00 |
| 17.04.2025 | 22,12 | 22,24 | 21,99 | 22,10 | 0,45% | 300,00 |
| 16.04.2025 | 22,06 | 22,19 | 21,96 | 22,00 | -0,63% | - |
| 15.04.2025 | 22,04 | 22,15 | 21,97 | 22,14 | 0,45% | 200,00 |
| 14.04.2025 | 22,19 | 25,27 | 22,04 | 22,04 | -0,68% | 1.199,00 |
| 11.04.2025 | 21,90 | 22,22 | 21,90 | 22,19 | 1,23% | - |
| 10.04.2025 | 22,79 | 22,79 | 21,88 | 21,92 | -3,78% | - |
| 09.04.2025 | 21,56 | 23,12 | 21,51 | 22,78 | 5,17% | - |
| 08.04.2025 | 22,02 | 22,18 | 21,61 | 21,66 | -1,63% | 114,00 |
| 07.04.2025 | 21,96 | 22,46 | 21,51 | 22,02 | -0,09% | 149,00 |
| 04.04.2025 | 22,36 | 22,66 | 22,02 | 22,04 | -1,52% | 175,00 |
| 03.04.2025 | 22,62 | 22,93 | 22,33 | 22,38 | -1,24% | 680,00 |
| 02.04.2025 | 22,72 | 22,82 | 22,60 | 22,66 | -0,26% | - |
| 01.04.2025 | 22,60 | 22,82 | 22,54 | 22,72 | 0,53% | - |
| 31.03.2025 | 22,70 | 22,70 | 22,56 | 22,60 | -0,40% | - |
| 28.03.2025 | 22,60 | 22,80 | 22,54 | 22,69 | 0,40% | - |
| 27.03.2025 | 22,60 | 22,73 | 22,49 | 22,60 | -0,09% | - |
| 26.03.2025 | 22,70 | 22,73 | 22,62 | 22,62 | -0,35% | - |
| 25.03.2025 | 22,60 | 22,71 | 22,56 | 22,70 | 0,44% | - |
| 24.03.2025 | 22,42 | 22,72 | 22,38 | 22,60 | 0,98% | - |
| 21.03.2025 | 22,54 | 22,60 | 22,32 | 22,38 | -0,89% | - |
| 20.03.2025 | 22,68 | 22,76 | 22,58 | 22,58 | -0,44% | 55,00 |
| 19.03.2025 | 22,80 | 22,87 | 22,63 | 22,68 | -0,44% | - |
| 18.03.2025 | 22,66 | 22,84 | 22,66 | 22,78 | 0,53% | 1.925,00 |
| 17.03.2025 | 22,60 | 22,83 | 22,56 | 22,66 | 0,18% | - |
| 14.03.2025 | 22,70 | 22,70 | 22,57 | 22,62 | 0,00% | - |
| 13.03.2025 | 22,62 | 22,62 | 22,52 | 22,62 | 0,00% | 2,00 |
| 12.03.2025 | 22,68 | 22,90 | 22,62 | 22,62 | -0,26% | - |
| 11.03.2025 | 22,66 | 22,92 | 22,62 | 22,68 | 0,18% | - |
| 10.03.2025 | 22,55 | 22,74 | 22,53 | 22,64 | 0,40% | 250,00 |
| 07.03.2025 | 22,46 | 22,69 | 22,38 | 22,55 | 0,40% | 60,00 |
| 06.03.2025 | 22,55 | 22,64 | 22,39 | 22,46 | -0,35% | 7,00 |
| 05.03.2025 | 22,65 | 22,73 | 22,32 | 22,54 | -0,49% | 120,00 |
| 04.03.2025 | 22,48 | 22,71 | 22,29 | 22,65 | 0,76% | 450,00 |
| 03.03.2025 | 22,36 | 22,66 | 22,26 | 22,48 | 0,76% | 85,00 |
| 28.02.2025 | 22,62 | 22,69 | 22,28 | 22,31 | -1,63% | 115,00 |