14,030€
-0,14%
Echtzeit-Aktienkurs CompuGroup Medical SE & Co.KGaA
Bid:
Ask:
Aktienkurse zur CompuGroup Medical SE & Co.KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 14,21 | 14,28 | 14,03 | 14,03 | -0,14% | 1.728,00 |
| 15.11.2024 | 14,25 | 14,45 | 14,05 | 14,05 | -2,29% | 18.461,00 |
| 14.11.2024 | 14,54 | 14,54 | 14,21 | 14,38 | -1,03% | 22.029,00 |
| 13.11.2024 | 14,72 | 14,90 | 14,34 | 14,53 | -0,95% | 21.189,00 |
| 12.11.2024 | 15,29 | 15,29 | 14,55 | 14,67 | -3,99% | 22.582,00 |
| 11.11.2024 | 15,30 | 15,50 | 15,12 | 15,28 | 1,46% | 33.854,00 |
| 08.11.2024 | 15,10 | 15,23 | 14,60 | 15,06 | -1,05% | 17.358,00 |
| 07.11.2024 | 13,94 | 15,49 | 13,84 | 15,22 | 7,79% | 54.350,00 |
| 06.11.2024 | 14,15 | 14,39 | 13,86 | 14,12 | -0,91% | 22.576,00 |
| 05.11.2024 | 13,54 | 14,25 | 13,54 | 14,25 | 5,24% | 65.379,00 |
| 04.11.2024 | 13,71 | 13,97 | 13,50 | 13,54 | -1,96% | 23.417,00 |
| 01.11.2024 | 13,66 | 13,83 | 13,58 | 13,81 | 1,62% | 16.983,00 |
| 31.10.2024 | 13,69 | 13,90 | 13,55 | 13,59 | -2,51% | 20.787,00 |
| 30.10.2024 | 14,02 | 14,02 | 13,75 | 13,94 | -0,57% | 9.197,00 |
| 29.10.2024 | 14,17 | 14,29 | 13,92 | 14,02 | -0,99% | 12.508,00 |
| 28.10.2024 | 14,19 | 14,25 | 13,89 | 14,16 | 1,00% | 32.581,00 |
| 25.10.2024 | 13,95 | 14,12 | 13,66 | 14,02 | 1,52% | 13.965,00 |
| 24.10.2024 | 13,70 | 14,28 | 13,61 | 13,81 | 1,47% | 15.839,00 |
| 23.10.2024 | 13,52 | 13,85 | 13,49 | 13,61 | -0,37% | 9.886,00 |
| 22.10.2024 | 13,69 | 13,70 | 13,53 | 13,66 | 0,15% | 13.616,00 |
| 21.10.2024 | 13,93 | 14,16 | 13,51 | 13,64 | -1,09% | 41.146,00 |
| 18.10.2024 | 13,54 | 14,08 | 13,54 | 13,79 | 1,85% | 17.427,00 |
| 17.10.2024 | 13,68 | 13,70 | 13,40 | 13,54 | -0,15% | 17.582,00 |
| 16.10.2024 | 13,40 | 13,66 | 13,13 | 13,56 | 1,19% | 22.192,00 |
| 15.10.2024 | 13,59 | 13,62 | 13,24 | 13,40 | -1,18% | 37.909,00 |
| 14.10.2024 | 13,51 | 13,65 | 13,45 | 13,56 | 0,89% | 20.797,00 |
| 11.10.2024 | 13,91 | 13,91 | 13,42 | 13,44 | -3,38% | 28.255,00 |
| 10.10.2024 | 13,90 | 14,01 | 13,68 | 13,91 | -0,07% | 6.505,00 |
| 09.10.2024 | 14,02 | 14,04 | 13,81 | 13,92 | -0,57% | 8.095,00 |
| 08.10.2024 | 14,29 | 14,29 | 13,80 | 14,00 | -2,03% | 13.297,00 |
| 07.10.2024 | 14,03 | 14,29 | 13,86 | 14,29 | 0,99% | 13.217,00 |
| 04.10.2024 | 13,89 | 14,24 | 13,86 | 14,15 | 2,17% | 14.004,00 |
| 03.10.2024 | 14,04 | 14,04 | 13,74 | 13,85 | -1,84% | 11.959,00 |
| 02.10.2024 | 14,08 | 14,20 | 13,94 | 14,11 | 0,21% | 6.089,00 |
| 01.10.2024 | 14,31 | 14,43 | 13,91 | 14,08 | -1,54% | 31.950,00 |
| 30.09.2024 | 14,45 | 14,45 | 14,15 | 14,30 | -0,42% | 9.108,00 |
| 27.09.2024 | 13,94 | 14,47 | 13,89 | 14,36 | 3,91% | 52.963,00 |
| 26.09.2024 | 13,48 | 14,03 | 13,48 | 13,82 | 2,52% | 41.168,00 |
| 25.09.2024 | 13,46 | 13,62 | 13,46 | 13,48 | -0,30% | 20.469,00 |
| 24.09.2024 | 13,37 | 13,68 | 13,23 | 13,52 | 0,60% | 26.342,00 |
| 23.09.2024 | 13,43 | 13,49 | 13,10 | 13,44 | -0,15% | 25.470,00 |
| 20.09.2024 | 13,89 | 14,03 | 13,25 | 13,46 | -4,06% | 53.321,00 |
| 19.09.2024 | 13,72 | 14,16 | 13,71 | 14,03 | 3,31% | 34.734,00 |
| 18.09.2024 | 13,81 | 13,93 | 13,56 | 13,58 | -1,24% | 24.825,00 |
| 17.09.2024 | 13,64 | 14,09 | 13,58 | 13,75 | 0,81% | 22.738,00 |
| 16.09.2024 | 14,16 | 14,16 | 13,48 | 13,64 | -3,40% | 50.159,00 |
| 13.09.2024 | 13,86 | 14,12 | 13,76 | 14,12 | 1,88% | 14.055,00 |
| 12.09.2024 | 13,80 | 14,06 | 13,69 | 13,86 | 0,22% | 14.608,00 |
| 11.09.2024 | 13,86 | 14,30 | 13,75 | 13,83 | -0,14% | 14.716,00 |
| 10.09.2024 | 14,11 | 14,17 | 13,60 | 13,85 | -2,60% | 33.107,00 |
| 09.09.2024 | 14,14 | 14,32 | 14,06 | 14,22 | 0,57% | 8.906,00 |
| 06.09.2024 | 14,48 | 14,53 | 14,01 | 14,14 | -1,87% | 29.798,00 |
| 05.09.2024 | 14,44 | 14,75 | 14,34 | 14,41 | -0,89% | 18.502,00 |
| 04.09.2024 | 14,69 | 14,74 | 14,41 | 14,54 | -0,82% | 28.106,00 |
| 03.09.2024 | 15,20 | 15,24 | 14,55 | 14,66 | -3,87% | 40.651,00 |
| 02.09.2024 | 15,70 | 15,85 | 15,09 | 15,25 | -2,74% | 29.201,00 |
| 30.08.2024 | 15,83 | 15,84 | 15,54 | 15,68 | -0,13% | 11.411,00 |
| 29.08.2024 | 15,47 | 16,04 | 15,36 | 15,70 | 1,49% | 18.078,00 |
| 28.08.2024 | 15,57 | 15,57 | 15,28 | 15,47 | -0,58% | 7.276,00 |
| 27.08.2024 | 15,53 | 15,95 | 15,42 | 15,56 | -0,06% | 10.408,00 |
| 26.08.2024 | 15,73 | 15,77 | 15,39 | 15,57 | -0,32% | 11.565,00 |
| 23.08.2024 | 15,64 | 15,79 | 15,51 | 15,62 | -0,26% | 7.974,00 |
| 22.08.2024 | 15,78 | 15,85 | 15,56 | 15,66 | -0,70% | 7.338,00 |
| 21.08.2024 | 15,68 | 15,77 | 15,62 | 15,77 | 0,57% | 12.763,00 |
| 20.08.2024 | 16,06 | 16,06 | 15,51 | 15,68 | -1,88% | 23.803,00 |
| 19.08.2024 | 16,14 | 16,24 | 15,83 | 15,98 | -1,11% | 13.193,00 |
| 16.08.2024 | 15,67 | 16,31 | 15,60 | 16,16 | 2,28% | 30.853,00 |
| 15.08.2024 | 15,13 | 15,97 | 15,13 | 15,80 | 5,26% | 24.553,00 |
| 14.08.2024 | 14,97 | 15,26 | 14,88 | 15,01 | 0,54% | 33.991,00 |
| 13.08.2024 | 14,93 | 15,08 | 14,76 | 14,93 | -0,33% | 32.733,00 |
| 12.08.2024 | 15,40 | 15,40 | 14,93 | 14,98 | -1,77% | 22.244,00 |
| 09.08.2024 | 15,10 | 15,29 | 15,10 | 15,25 | -0,13% | 17.673,00 |
| 08.08.2024 | 15,58 | 15,58 | 15,10 | 15,27 | -2,12% | 8.143,00 |
| 07.08.2024 | 15,41 | 15,68 | 15,27 | 15,60 | 1,23% | 10.414,00 |
| 06.08.2024 | 15,45 | 15,51 | 15,06 | 15,41 | 1,38% | 27.891,00 |
| 05.08.2024 | 15,50 | 15,50 | 14,80 | 15,20 | -2,19% | 80.936,00 |
| 02.08.2024 | 15,80 | 15,80 | 15,44 | 15,54 | -1,40% | 38.887,00 |
| 01.08.2024 | 16,26 | 16,29 | 15,73 | 15,76 | -2,96% | 48.176,00 |
| 31.07.2024 | 15,98 | 16,26 | 15,91 | 16,24 | 1,63% | 35.587,00 |
| 30.07.2024 | 15,84 | 16,19 | 15,76 | 15,98 | 0,88% | 30.395,00 |
| 29.07.2024 | 15,88 | 15,97 | 15,67 | 15,84 | 0,57% | 31.993,00 |
| 26.07.2024 | 15,79 | 15,84 | 15,55 | 15,75 | 0,38% | 19.148,00 |
| 25.07.2024 | 15,90 | 15,90 | 15,32 | 15,69 | -1,13% | 39.182,00 |
| 24.07.2024 | 15,53 | 15,93 | 15,51 | 15,87 | 1,34% | 47.935,00 |
| 23.07.2024 | 15,82 | 15,88 | 15,51 | 15,66 | -0,82% | 30.223,00 |
| 22.07.2024 | 15,49 | 15,80 | 15,34 | 15,79 | 4,43% | 37.332,00 |
| 19.07.2024 | 15,67 | 15,67 | 15,11 | 15,12 | -3,51% | 56.904,00 |
| 18.07.2024 | 15,61 | 15,72 | 15,50 | 15,67 | 0,71% | 58.129,00 |
| 17.07.2024 | 15,98 | 15,98 | 15,51 | 15,56 | -2,69% | 46.197,00 |
| 16.07.2024 | 15,83 | 15,99 | 15,56 | 15,99 | 0,44% | 36.301,00 |
| 15.07.2024 | 16,02 | 16,39 | 15,66 | 15,92 | -0,69% | 102.991,00 |
| 12.07.2024 | 16,29 | 16,79 | 15,63 | 16,03 | 0,06% | 170.238,00 |
| 11.07.2024 | 15,59 | 16,30 | 15,40 | 16,02 | 2,82% | 168.105,00 |
| 10.07.2024 | 16,63 | 16,87 | 15,41 | 15,58 | -6,71% | 431.767,00 |
| 09.07.2024 | 23,82 | 23,88 | 15,74 | 16,70 | -29,89% | 564.089,00 |
| 08.07.2024 | 23,76 | 24,16 | 23,76 | 23,82 | -0,83% | 5.293,00 |
| 05.07.2024 | 23,80 | 24,20 | 23,66 | 24,02 | 2,13% | 9.694,00 |
| 04.07.2024 | 23,84 | 23,88 | 23,50 | 23,52 | -1,26% | 10.112,00 |
| 03.07.2024 | 23,66 | 23,84 | 23,50 | 23,82 | 1,88% | 6.353,00 |
| 02.07.2024 | 23,82 | 23,94 | 23,34 | 23,38 | -2,91% | 15.104,00 |