27,600€
-0,36%
Echtzeit-Aktienkurs CompuGroup Medical SE & Co.KGaA
Bid:
Ask:
Aktienkurse zur CompuGroup Medical SE & Co.KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 27,28 | 27,38 | 27,20 | 27,20 | -1,81% | - |
| 06.08.2026 | 27,35 | 27,70 | 27,28 | 27,70 | 1,74% | - |
| 05.08.2026 | 27,23 | 27,33 | 27,23 | 27,23 | 0,00% | - |
| 04.08.2026 | 27,73 | 27,83 | 27,23 | 27,23 | 0,74% | - |
| 03.08.2026 | 27,23 | 27,73 | 27,03 | 27,03 | -0,55% | - |
| 31.07.2026 | 27,28 | 27,53 | 27,18 | 27,18 | 1,97% | - |
| 30.07.2026 | 26,78 | 26,83 | 26,65 | 26,65 | -0,37% | - |
| 29.07.2026 | 26,73 | 26,78 | 26,73 | 26,75 | 0,00% | - |
| 28.07.2026 | 26,78 | 26,78 | 26,70 | 26,75 | -4,21% | - |
| 27.07.2026 | 27,98 | 28,18 | 27,35 | 27,93 | 1,73% | 1.541,00 |
| 24.07.2026 | 27,40 | 27,50 | 27,40 | 27,45 | -0,18% | - |
| 23.07.2026 | 27,40 | 27,50 | 27,40 | 27,50 | 0,00% | - |
| 22.07.2026 | 27,48 | 27,50 | 27,43 | 27,50 | -0,54% | - |
| 21.07.2026 | 27,48 | 27,65 | 27,48 | 27,65 | 0,27% | - |
| 20.07.2026 | 27,60 | 27,60 | 27,53 | 27,58 | 1,19% | - |
| 17.07.2026 | 27,68 | 27,68 | 27,25 | 27,25 | -1,80% | - |
| 16.07.2026 | 27,68 | 27,75 | 27,68 | 27,75 | 0,18% | - |
| 15.07.2026 | 27,98 | 27,98 | 27,70 | 27,70 | -0,36% | - |
| 14.07.2026 | 27,80 | 27,83 | 27,80 | 27,80 | 1,83% | - |
| 13.07.2026 | 27,85 | 27,85 | 27,30 | 27,30 | -1,97% | - |
| 10.07.2026 | 27,90 | 27,90 | 27,80 | 27,85 | 0,45% | - |
| 09.07.2026 | 27,73 | 27,78 | 27,68 | 27,73 | 0,73% | - |
| 07.07.2026 | 27,63 | 27,63 | 27,40 | 27,53 | 0,64% | - |
| 06.07.2026 | 27,63 | 27,63 | 27,23 | 27,35 | -0,91% | - |
| 03.07.2026 | 27,65 | 27,78 | 27,53 | 27,60 | -0,63% | - |
| 02.07.2026 | 27,68 | 27,80 | 27,68 | 27,78 | 1,18% | - |
| 01.07.2026 | 27,53 | 27,53 | 27,45 | 27,45 | -0,27% | - |
| 30.06.2026 | 27,68 | 27,68 | 27,53 | 27,53 | 0,00% | - |
| 29.06.2026 | 27,53 | 27,58 | 27,50 | 27,53 | 1,01% | - |
| 26.06.2026 | 27,50 | 27,50 | 27,10 | 27,25 | -1,45% | - |
| 25.06.2026 | 27,50 | 27,75 | 27,50 | 27,65 | 1,00% | - |
| 24.06.2026 | 27,38 | 27,43 | 27,38 | 27,38 | 1,39% | - |
| 23.06.2026 | 27,10 | 27,10 | 26,95 | 27,00 | -1,64% | - |
| 22.06.2026 | 27,48 | 27,53 | 27,43 | 27,45 | 0,37% | - |
| 19.06.2026 | 27,55 | 27,60 | 27,35 | 27,35 | -1,44% | - |
| 18.06.2026 | 27,70 | 28,05 | 27,70 | 27,75 | 0,27% | - |
| 17.06.2026 | 27,63 | 27,68 | 27,63 | 27,68 | 0,36% | - |
| 16.06.2026 | 27,53 | 27,63 | 27,53 | 27,58 | -2,39% | - |
| 15.06.2026 | 27,65 | 28,33 | 27,65 | 28,25 | 2,36% | - |
| 12.06.2026 | 27,65 | 27,65 | 27,55 | 27,60 | 0,45% | - |
| 11.06.2026 | 27,48 | 27,50 | 27,48 | 27,48 | -1,08% | - |
| 10.06.2026 | 27,63 | 27,78 | 27,43 | 27,78 | 1,28% | - |
| 09.06.2026 | 27,43 | 27,43 | 27,38 | 27,43 | -2,23% | - |
| 05.06.2026 | 28,03 | 28,05 | 27,75 | 28,05 | 0,81% | - |
| 04.06.2026 | 27,80 | 27,83 | 27,80 | 27,83 | -1,77% | - |
| 02.06.2026 | 28,28 | 28,33 | 28,28 | 28,33 | -0,09% | - |
| 01.06.2026 | 28,33 | 28,35 | 28,33 | 28,35 | 2,72% | - |
| 29.05.2026 | 27,60 | 27,60 | 27,58 | 27,60 | 1,66% | - |
| 28.05.2026 | 27,38 | 27,38 | 27,15 | 27,15 | -2,69% | - |
| 27.05.2026 | 27,90 | 27,95 | 27,88 | 27,90 | 0,54% | - |
| 26.05.2026 | 27,78 | 27,80 | 27,75 | 27,75 | -0,36% | - |
| 25.05.2026 | 28,40 | 28,40 | 27,40 | 27,85 | -0,36% | 386,00 |
| 22.05.2026 | 27,98 | 28,00 | 27,95 | 27,95 | 0,72% | 100,00 |
| 21.05.2026 | 27,83 | 27,83 | 27,68 | 27,75 | 1,56% | - |
| 20.05.2026 | 27,28 | 27,35 | 27,28 | 27,33 | -0,64% | - |
| 19.05.2026 | 27,50 | 27,53 | 27,45 | 27,50 | 0,82% | - |
| 18.05.2026 | 27,28 | 27,30 | 27,25 | 27,28 | 0,46% | - |
| 15.05.2026 | 27,18 | 27,18 | 27,13 | 27,15 | -1,18% | - |
| 14.05.2026 | 27,48 | 27,55 | 27,40 | 27,48 | -0,36% | - |
| 13.05.2026 | 27,58 | 27,60 | 27,58 | 27,58 | 1,01% | - |
| 12.05.2026 | 27,30 | 27,35 | 27,28 | 27,30 | -1,36% | - |
| 08.05.2026 | 27,68 | 27,70 | 27,68 | 27,68 | 3,85% | - |
| 07.05.2026 | 26,60 | 26,65 | 26,60 | 26,65 | -1,39% | 20,00 |
| 06.05.2026 | 26,98 | 27,08 | 26,98 | 27,03 | 1,31% | - |
| 05.05.2026 | 26,68 | 26,73 | 26,68 | 26,68 | -2,47% | - |
| 04.05.2026 | 27,35 | 27,38 | 27,35 | 27,35 | 1,67% | - |
| 30.04.2026 | 26,90 | 26,98 | 26,90 | 26,90 | -1,82% | - |
| 29.04.2026 | 27,38 | 27,40 | 27,38 | 27,40 | 0,55% | - |
| 28.04.2026 | 27,28 | 27,28 | 27,20 | 27,25 | 0,37% | - |
| 27.04.2026 | 27,20 | 27,20 | 27,15 | 27,15 | -1,36% | - |
| 24.04.2026 | 27,45 | 27,53 | 27,45 | 27,53 | 1,66% | - |
| 23.04.2026 | 27,05 | 27,08 | 27,05 | 27,08 | -0,91% | - |
| 22.04.2026 | 27,33 | 27,38 | 27,33 | 27,33 | -0,55% | - |
| 21.04.2026 | 27,53 | 27,53 | 27,48 | 27,48 | 3,58% | - |
| 20.04.2026 | 26,58 | 26,58 | 26,53 | 26,53 | -2,12% | - |
| 17.04.2026 | 27,08 | 27,10 | 27,03 | 27,10 | -0,18% | - |
| 16.04.2026 | 27,15 | 27,18 | 27,15 | 27,15 | 0,37% | - |
| 15.04.2026 | 27,00 | 27,05 | 27,00 | 27,05 | 0,56% | - |
| 14.04.2026 | 26,83 | 26,90 | 26,83 | 26,90 | 1,32% | - |
| 13.04.2026 | 26,60 | 26,60 | 26,55 | 26,55 | -2,03% | - |
| 10.04.2026 | 27,10 | 27,13 | 27,08 | 27,10 | 0,37% | - |
| 09.04.2026 | 26,88 | 27,03 | 26,88 | 27,00 | -4,59% | - |
| 08.04.2026 | 28,30 | 28,35 | 28,28 | 28,30 | 5,40% | - |
| 07.04.2026 | 26,85 | 26,90 | 26,85 | 26,85 | 0,45% | - |
| 02.04.2026 | 26,98 | 26,98 | 26,29 | 26,73 | -1,94% | 180,00 |
| 01.04.2026 | 27,26 | 27,26 | 27,22 | 27,26 | -0,26% | - |
| 31.03.2026 | 26,98 | 27,40 | 26,98 | 27,33 | 0,74% | - |
| 30.03.2026 | 27,17 | 27,21 | 27,13 | 27,13 | -0,55% | - |
| 27.03.2026 | 27,36 | 27,42 | 27,28 | 27,28 | 0,81% | 150,00 |
| 26.03.2026 | 27,00 | 27,09 | 26,96 | 27,06 | 0,56% | - |
| 25.03.2026 | 26,99 | 26,99 | 26,89 | 26,91 | 0,04% | - |
| 24.03.2026 | 26,57 | 26,93 | 26,57 | 26,90 | 1,62% | - |
| 23.03.2026 | 26,63 | 26,63 | 26,43 | 26,47 | -1,67% | 567,00 |
| 20.03.2026 | 26,99 | 27,01 | 26,92 | 26,92 | -0,07% | - |
| 19.03.2026 | 26,94 | 27,04 | 26,94 | 26,94 | -1,03% | - |
| 18.03.2026 | 27,20 | 27,22 | 27,20 | 27,22 | 1,91% | - |
| 17.03.2026 | 26,64 | 26,71 | 26,64 | 26,71 | -1,98% | - |
| 16.03.2026 | 27,21 | 27,25 | 27,18 | 27,25 | 1,15% | - |
| 13.03.2026 | 27,08 | 27,08 | 26,94 | 26,94 | 1,05% | - |
| 12.03.2026 | 26,56 | 26,66 | 26,56 | 26,66 | -1,22% | - |