22,080€
0,36%
Echtzeit-Aktienkurs COMPUGROUP MED. NA O.N.
Bid:
Ask:
Aktienkurse zur COMPUGROUP MED. NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 22,06 | 22,12 | 22,02 | 22,02 | 0,09% | 3.792,00 |
| 08.05.2025 | 22,04 | 22,12 | 22,00 | 22,00 | -0,45% | 1.455,00 |
| 07.05.2025 | 22,10 | 22,16 | 22,00 | 22,10 | -0,18% | 294,00 |
| 06.05.2025 | 22,14 | 22,14 | 22,02 | 22,14 | -0,54% | 570,00 |
| 05.05.2025 | 22,22 | 22,26 | 22,06 | 22,26 | 0,72% | 1.354,00 |
| 02.05.2025 | 22,16 | 22,22 | 22,04 | 22,10 | -0,09% | 2.142,00 |
| 30.04.2025 | 21,96 | 22,12 | 21,96 | 22,12 | 0,55% | 515,00 |
| 29.04.2025 | 22,18 | 22,20 | 22,00 | 22,00 | -0,36% | 284,00 |
| 28.04.2025 | 22,06 | 22,22 | 22,04 | 22,08 | 0,09% | 2.000,00 |
| 25.04.2025 | 22,10 | 22,36 | 22,06 | 22,06 | 0,55% | 1.893,00 |
| 24.04.2025 | 22,10 | 22,18 | 21,94 | 21,94 | -0,09% | 887,00 |
| 23.04.2025 | 22,18 | 22,20 | 21,96 | 21,96 | -0,81% | 4.222,00 |
| 22.04.2025 | 21,98 | 22,14 | 21,86 | 22,14 | 0,27% | 2.093,00 |
| 17.04.2025 | 22,00 | 22,20 | 21,98 | 22,08 | 0,18% | 5.880,00 |
| 16.04.2025 | 22,06 | 22,06 | 22,00 | 22,04 | -0,09% | 1.585,00 |
| 15.04.2025 | 22,02 | 22,10 | 21,98 | 22,06 | 0,36% | 1.864,00 |
| 14.04.2025 | 22,32 | 22,32 | 21,98 | 21,98 | -1,08% | 610,00 |
| 11.04.2025 | 22,10 | 22,22 | 21,98 | 22,22 | 1,93% | 2.583,00 |
| 10.04.2025 | 22,74 | 22,78 | 21,80 | 21,80 | -4,30% | 1.917,00 |
| 09.04.2025 | 21,52 | 22,78 | 21,52 | 22,78 | 5,66% | 24.712,00 |
| 08.04.2025 | 22,00 | 22,08 | 21,56 | 21,56 | -2,36% | 4.685,00 |
| 07.04.2025 | 21,72 | 22,10 | 21,50 | 22,08 | 0,45% | 5.368,00 |
| 04.04.2025 | 22,46 | 22,56 | 21,98 | 21,98 | -1,52% | 7.583,00 |
| 03.04.2025 | 22,62 | 22,90 | 22,32 | 22,32 | -1,24% | 3.051,00 |
| 02.04.2025 | 22,78 | 22,78 | 22,56 | 22,60 | -0,26% | 574,00 |
| 01.04.2025 | 22,56 | 22,82 | 22,54 | 22,66 | 0,53% | 2.377,00 |
| 31.03.2025 | 22,64 | 22,66 | 22,52 | 22,54 | -0,53% | 1.200,00 |
| 28.03.2025 | 22,60 | 22,66 | 22,54 | 22,66 | 0,27% | 1.090,00 |
| 27.03.2025 | 22,54 | 22,74 | 22,54 | 22,60 | 0,18% | 362,00 |
| 26.03.2025 | 22,62 | 22,66 | 22,56 | 22,56 | -0,35% | 476,00 |
| 25.03.2025 | 22,60 | 22,66 | 22,60 | 22,64 | 0,44% | 1.032,00 |
| 24.03.2025 | 22,44 | 22,74 | 22,44 | 22,54 | 0,45% | 2.448,00 |
| 21.03.2025 | 22,52 | 22,58 | 22,38 | 22,44 | -0,97% | 2.360,00 |
| 20.03.2025 | 22,62 | 22,78 | 22,62 | 22,66 | 0,00% | 3.180,00 |
| 19.03.2025 | 22,78 | 22,80 | 22,62 | 22,66 | -0,44% | 5.309,00 |
| 18.03.2025 | 22,56 | 22,88 | 22,56 | 22,76 | 0,89% | 5.353,00 |
| 17.03.2025 | 22,56 | 22,88 | 22,56 | 22,56 | -0,09% | 2.951,00 |
| 14.03.2025 | 22,58 | 22,68 | 22,52 | 22,58 | 0,09% | 3.841,00 |
| 13.03.2025 | 22,56 | 22,62 | 22,52 | 22,56 | -0,27% | 951,00 |
| 12.03.2025 | 22,76 | 22,88 | 22,62 | 22,62 | -0,26% | 2.594,00 |
| 11.03.2025 | 22,66 | 22,80 | 22,56 | 22,68 | 0,44% | 2.443,00 |
| 10.03.2025 | 22,46 | 22,70 | 22,44 | 22,58 | -0,53% | 2.286,00 |
| 07.03.2025 | 22,40 | 22,70 | 22,30 | 22,70 | 1,34% | 12.359,00 |
| 06.03.2025 | 22,56 | 22,60 | 22,32 | 22,40 | -0,53% | 3.172,00 |
| 05.03.2025 | 22,78 | 22,78 | 22,50 | 22,52 | -1,05% | 3.872,00 |
| 04.03.2025 | 22,40 | 22,76 | 22,24 | 22,76 | 0,98% | 6.451,00 |
| 03.03.2025 | 22,36 | 22,64 | 22,36 | 22,54 | 1,26% | 4.341,00 |
| 28.02.2025 | 22,62 | 22,68 | 22,26 | 22,26 | -1,59% | 1.810,00 |
| 27.02.2025 | 22,54 | 22,78 | 22,50 | 22,62 | 0,35% | 2.602,00 |
| 26.02.2025 | 22,68 | 22,82 | 22,54 | 22,54 | -0,70% | 2.730,00 |
| 25.02.2025 | 22,62 | 22,82 | 22,62 | 22,70 | 0,98% | 3.367,00 |
| 24.02.2025 | 22,16 | 22,64 | 22,14 | 22,48 | 1,72% | 5.117,00 |
| 21.02.2025 | 22,22 | 22,36 | 22,08 | 22,10 | -0,54% | 2.694,00 |
| 20.02.2025 | 22,44 | 22,54 | 22,18 | 22,22 | -1,51% | 2.884,00 |
| 19.02.2025 | 22,74 | 22,78 | 22,44 | 22,56 | -0,79% | 2.191,00 |
| 18.02.2025 | 23,00 | 23,12 | 22,74 | 22,74 | -1,13% | 2.850,00 |
| 17.02.2025 | 22,68 | 23,22 | 22,64 | 23,00 | 1,41% | 11.518,00 |
| 14.02.2025 | 22,52 | 22,92 | 22,52 | 22,68 | 0,71% | 5.155,00 |
| 13.02.2025 | 22,76 | 22,80 | 22,50 | 22,52 | -0,53% | 5.420,00 |
| 12.02.2025 | 22,02 | 22,76 | 22,02 | 22,64 | 2,72% | 14.659,00 |
| 11.02.2025 | 22,00 | 22,32 | 22,00 | 22,04 | -0,09% | 36.556,00 |
| 10.02.2025 | 22,54 | 22,76 | 21,20 | 22,06 | -2,73% | 34.983,00 |
| 07.02.2025 | 22,76 | 22,88 | 22,64 | 22,68 | -0,35% | 25.015,00 |
| 06.02.2025 | 22,78 | 22,94 | 22,74 | 22,76 | 0,00% | 17.884,00 |
| 05.02.2025 | 22,74 | 23,00 | 22,74 | 22,76 | 0,00% | 16.695,00 |
| 04.02.2025 | 22,74 | 22,90 | 22,68 | 22,76 | 0,09% | 19.971,00 |
| 03.02.2025 | 22,50 | 22,92 | 22,50 | 22,74 | -1,30% | 57.076,00 |
| 31.01.2025 | 23,22 | 23,26 | 23,00 | 23,04 | -0,78% | 18.652,00 |
| 30.01.2025 | 23,32 | 23,50 | 23,22 | 23,22 | -0,43% | 17.174,00 |
| 29.01.2025 | 23,42 | 23,50 | 23,00 | 23,32 | -0,51% | 18.764,00 |
| 28.01.2025 | 23,38 | 23,56 | 23,32 | 23,44 | 0,26% | 10.875,00 |
| 27.01.2025 | 22,80 | 23,40 | 22,80 | 23,38 | 2,10% | 12.236,00 |
| 24.01.2025 | 22,78 | 23,10 | 22,72 | 22,90 | 1,06% | 16.542,00 |
| 23.01.2025 | 22,08 | 22,82 | 22,08 | 22,66 | 2,63% | 36.168,00 |
| 22.01.2025 | 22,12 | 22,30 | 22,02 | 22,08 | -0,18% | 53.542,00 |
| 21.01.2025 | 22,00 | 22,26 | 22,00 | 22,12 | 0,55% | 46.696,00 |
| 20.01.2025 | 22,00 | 22,14 | 22,00 | 22,00 | -0,09% | 45.006,00 |
| 17.01.2025 | 21,92 | 22,12 | 21,92 | 22,02 | 0,00% | 75.549,00 |
| 16.01.2025 | 21,74 | 22,10 | 21,74 | 22,02 | 1,29% | 54.076,00 |
| 15.01.2025 | 21,68 | 21,92 | 21,68 | 21,74 | 0,28% | 30.728,00 |
| 14.01.2025 | 21,72 | 21,84 | 21,68 | 21,68 | 0,00% | 16.026,00 |
| 13.01.2025 | 21,88 | 21,94 | 21,66 | 21,68 | -0,91% | 13.178,00 |
| 10.01.2025 | 21,94 | 22,00 | 21,88 | 21,88 | -0,27% | 13.504,00 |
| 09.01.2025 | 21,94 | 22,02 | 21,92 | 21,94 | 0,09% | 12.981,00 |
| 08.01.2025 | 21,92 | 22,08 | 21,92 | 21,92 | 0,09% | 16.803,00 |
| 07.01.2025 | 21,92 | 22,40 | 21,90 | 21,90 | 0,00% | 48.935,00 |
| 06.01.2025 | 21,84 | 22,08 | 21,80 | 21,90 | 0,27% | 75.561,00 |
| 03.01.2025 | 21,76 | 21,90 | 21,76 | 21,84 | 0,37% | 40.055,00 |
| 02.01.2025 | 21,70 | 21,90 | 21,64 | 21,76 | -0,18% | 36.582,00 |
| 30.12.2024 | 21,70 | 21,82 | 21,70 | 21,80 | 0,46% | 25.351,00 |
| 27.12.2024 | 21,64 | 21,80 | 21,64 | 21,70 | 0,37% | 24.800,00 |
| 23.12.2024 | 21,66 | 21,74 | 21,62 | 21,62 | -0,09% | 21.865,00 |
| 20.12.2024 | 21,66 | 21,70 | 21,56 | 21,64 | -0,09% | 28.467,00 |
| 19.12.2024 | 21,58 | 21,80 | 21,56 | 21,66 | 0,28% | 29.163,00 |
| 18.12.2024 | 21,62 | 21,78 | 21,56 | 21,60 | -0,09% | 29.591,00 |
| 17.12.2024 | 21,58 | 21,76 | 21,54 | 21,62 | 0,00% | 25.793,00 |
| 16.12.2024 | 21,54 | 21,80 | 21,54 | 21,62 | 0,56% | 41.579,00 |
| 13.12.2024 | 21,62 | 21,76 | 21,48 | 21,50 | -0,56% | 40.910,00 |
| 12.12.2024 | 21,76 | 21,78 | 21,60 | 21,62 | -0,64% | 46.670,00 |
| 11.12.2024 | 21,68 | 21,86 | 21,66 | 21,76 | 0,46% | 95.339,00 |