21,760€
0,79%
Echtzeit-Aktienkurs CompuGroup Medical SE & Co.KGaA
Bid:
Ask:
Aktienkurse zur CompuGroup Medical SE & Co.KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 21,59 | 21,77 | 21,55 | 21,76 | 0,79% | 39,00 |
| 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 |
| 27.09.2024 | 13,88 | 14,43 | 13,84 | 14,35 | 3,46% | 1.021,00 |
| 26.09.2024 | 13,51 | 14,05 | 13,51 | 13,87 | 2,59% | 4.521,00 |
| 25.09.2024 | 13,54 | 13,64 | 13,39 | 13,52 | -0,15% | 2.105,00 |
| 24.09.2024 | 13,42 | 13,73 | 13,23 | 13,54 | 1,20% | 1.085,00 |
| 23.09.2024 | 13,41 | 13,48 | 13,10 | 13,38 | -0,19% | 5.534,00 |
| 20.09.2024 | 13,95 | 14,05 | 0,00 | 13,40 | -3,98% | 3.876,00 |
| 19.09.2024 | 13,67 | 14,18 | 13,67 | 13,96 | 2,05% | 991,00 |
| 18.09.2024 | 13,74 | 13,87 | 13,53 | 13,68 | -0,44% | 1.394,00 |
| 17.09.2024 | 13,59 | 14,12 | 13,55 | 13,74 | 1,10% | 1.673,00 |
| 16.09.2024 | 14,10 | 14,11 | 13,47 | 13,59 | -3,62% | 7.809,00 |
| 13.09.2024 | 13,85 | 14,18 | 13,76 | 14,10 | 1,99% | 315,00 |
| 12.09.2024 | 13,88 | 14,07 | 13,70 | 13,82 | -0,47% | 1.380,00 |
| 11.09.2024 | 13,94 | 14,28 | 13,77 | 13,89 | -0,29% | 1.013,00 |
| 10.09.2024 | 14,16 | 14,16 | 13,64 | 13,93 | -1,76% | 1.413,00 |
| 09.09.2024 | 14,11 | 14,30 | 14,08 | 14,18 | 0,60% | 763,00 |
| 06.09.2024 | 14,40 | 14,52 | 14,07 | 14,09 | -2,25% | 1.946,00 |
| 05.09.2024 | 14,51 | 14,77 | 14,30 | 14,42 | -0,55% | 1.604,00 |
| 04.09.2024 | 14,62 | 14,77 | 14,41 | 14,50 | -1,36% | 4.786,00 |
| 03.09.2024 | 15,18 | 15,28 | 14,58 | 14,70 | -3,10% | 1.862,00 |
| 02.09.2024 | 15,61 | 15,79 | 15,10 | 15,17 | -2,85% | 696,00 |
| 30.08.2024 | 15,77 | 15,88 | 15,53 | 15,61 | -0,98% | 90,00 |
| 29.08.2024 | 15,42 | 16,08 | 15,37 | 15,77 | 2,34% | 408,00 |
| 28.08.2024 | 15,49 | 15,57 | 15,29 | 15,41 | -0,52% | 306,00 |
| 27.08.2024 | 15,52 | 15,97 | 15,43 | 15,49 | -0,16% | 110,00 |
| 26.08.2024 | 15,70 | 15,75 | 15,43 | 15,51 | -1,15% | 375,00 |
| 23.08.2024 | 15,63 | 15,82 | 15,49 | 15,69 | 0,42% | 1.491,00 |
| 22.08.2024 | 15,79 | 15,85 | 15,53 | 15,63 | -1,01% | 61,00 |
| 21.08.2024 | 15,61 | 15,82 | 15,57 | 15,79 | 1,15% | 300,00 |
| 20.08.2024 | 16,00 | 16,11 | 15,58 | 15,61 | -2,44% | 635,00 |
| 19.08.2024 | 16,08 | 16,25 | 15,81 | 16,00 | -0,50% | 1.240,00 |
| 16.08.2024 | 15,73 | 16,33 | 15,60 | 16,08 | 2,23% | 1.465,00 |
| 15.08.2024 | 15,04 | 15,95 | 15,04 | 15,73 | 4,55% | 1.215,00 |
| 14.08.2024 | 14,90 | 15,28 | 14,90 | 15,04 | 0,94% | 1.820,00 |
| 13.08.2024 | 14,95 | 15,04 | 14,73 | 14,90 | -0,33% | 2.512,00 |
| 12.08.2024 | 15,27 | 15,37 | 14,93 | 14,95 | -1,81% | 345,00 |
| 09.08.2024 | 15,19 | 15,27 | 15,08 | 15,23 | -0,07% | 519,00 |
| 08.08.2024 | 15,54 | 15,65 | 15,08 | 15,24 | -1,49% | 1.250,00 |
| 07.08.2024 | 15,36 | 15,64 | 15,31 | 15,47 | 1,21% | 1.640,00 |
| 06.08.2024 | 15,22 | 15,53 | 15,05 | 15,28 | 0,07% | 1.280,00 |
| 05.08.2024 | 15,19 | 15,54 | 14,84 | 15,27 | -1,26% | 4.735,00 |
| 02.08.2024 | 15,69 | 15,78 | 15,37 | 15,47 | -2,46% | 1.810,00 |