29,325€
0,09%
Echtzeit-Aktienkurs CompuGroup Medical SE & Co.KGaA
Bid:
Ask:
Aktienkurse zur CompuGroup Medical SE & Co.KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 29,38 | 29,43 | 29,38 | 29,38 | 0,26% | - |
| 08.10.2026 | 29,55 | 29,55 | 29,30 | 29,30 | -1,01% | - |
| 07.10.2026 | 29,50 | 29,60 | 29,45 | 29,60 | 1,02% | - |
| 06.10.2026 | 29,25 | 29,30 | 29,25 | 29,30 | 0,77% | - |
| 05.10.2026 | 29,13 | 29,13 | 29,08 | 29,08 | 0,43% | - |
| 02.10.2026 | 29,00 | 29,00 | 28,95 | 28,95 | -1,19% | - |
| 01.10.2026 | 29,70 | 29,70 | 29,30 | 29,30 | 0,17% | - |
| 30.09.2026 | 29,50 | 29,50 | 29,25 | 29,25 | 3,54% | - |
| 29.09.2026 | 28,43 | 28,43 | 28,23 | 28,25 | -2,08% | - |
| 28.09.2026 | 28,85 | 28,90 | 28,85 | 28,85 | 0,09% | - |
| 25.09.2026 | 28,83 | 28,88 | 28,78 | 28,83 | 3,32% | - |
| 24.09.2026 | 27,95 | 27,95 | 27,90 | 27,90 | 0,90% | - |
| 23.09.2026 | 27,65 | 27,70 | 27,65 | 27,65 | 1,56% | - |
| 22.09.2026 | 27,23 | 27,23 | 27,18 | 27,23 | -1,09% | - |
| 21.09.2026 | 27,65 | 27,65 | 27,53 | 27,53 | 0,73% | - |
| 18.09.2026 | 27,60 | 27,70 | 27,33 | 27,33 | -1,18% | 7,00 |
| 17.09.2026 | 27,45 | 27,75 | 27,45 | 27,65 | 0,00% | - |
| 16.09.2026 | 27,43 | 27,65 | 27,43 | 27,65 | 0,09% | - |
| 15.09.2026 | 27,28 | 27,63 | 27,23 | 27,63 | 0,64% | - |
| 14.09.2026 | 27,45 | 27,48 | 27,45 | 27,45 | -0,81% | - |
| 11.09.2026 | 27,58 | 27,73 | 27,58 | 27,68 | 0,64% | - |
| 10.09.2026 | 27,10 | 27,50 | 27,10 | 27,50 | -0,36% | - |
| 09.09.2026 | 27,60 | 27,60 | 27,55 | 27,60 | 0,18% | - |
| 08.09.2026 | 27,60 | 27,60 | 27,55 | 27,55 | -1,17% | - |
| 07.09.2026 | 27,88 | 28,00 | 27,88 | 27,88 | -0,36% | - |
| 04.09.2026 | 27,93 | 28,03 | 27,93 | 27,98 | -0,71% | - |
| 03.09.2026 | 28,08 | 28,18 | 27,98 | 28,18 | 0,09% | - |
| 02.09.2026 | 28,08 | 28,15 | 28,08 | 28,15 | 0,00% | - |
| 01.09.2026 | 28,65 | 28,65 | 28,15 | 28,15 | 3,97% | - |
| 31.08.2026 | 27,63 | 27,93 | 26,98 | 27,08 | -1,81% | - |
| 28.08.2026 | 27,58 | 27,58 | 27,53 | 27,58 | -0,18% | - |
| 27.08.2026 | 27,43 | 27,63 | 27,43 | 27,63 | 0,73% | - |
| 26.08.2026 | 27,43 | 27,43 | 27,40 | 27,43 | -0,63% | - |
| 25.08.2026 | 27,70 | 27,75 | 27,60 | 27,60 | 1,38% | - |
| 24.08.2026 | 27,38 | 27,38 | 27,03 | 27,23 | -0,55% | - |
| 21.08.2026 | 27,38 | 27,43 | 27,38 | 27,38 | 0,64% | - |
| 20.08.2026 | 27,78 | 27,78 | 27,20 | 27,20 | 0,00% | - |
| 19.08.2026 | 27,30 | 27,35 | 27,00 | 27,20 | 0,46% | 720,00 |
| 18.08.2026 | 27,20 | 27,20 | 27,05 | 27,08 | 0,28% | - |
| 17.08.2026 | 27,20 | 27,25 | 27,00 | 27,00 | -0,28% | - |
| 14.08.2026 | 27,20 | 27,25 | 27,08 | 27,08 | -2,08% | - |
| 13.08.2026 | 27,25 | 27,65 | 27,20 | 27,65 | 1,65% | - |
| 12.08.2026 | 27,33 | 27,33 | 27,20 | 27,20 | -1,63% | - |
| 11.08.2026 | 27,28 | 27,65 | 27,20 | 27,65 | 0,09% | - |
| 10.08.2026 | 27,33 | 27,65 | 27,20 | 27,63 | 1,56% | - |
| 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% | - |