23,120€
-0,43%
Echtzeit-Aktienkurs CompuGroup Medical SE & Co.KGaA
Bid:
Ask:
Aktienkurse zur CompuGroup Medical SE & Co.KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 23,28 | 23,28 | 23,00 | 23,06 | -0,69% | 16.101,00 |
| 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 |
| 10.12.2024 | 21,58 | 21,76 | 21,58 | 21,66 | 0,46% | 125.187,00 |
| 09.12.2024 | 19,78 | 22,00 | 19,71 | 21,56 | 32,03% | 658.841,00 |
| 06.12.2024 | 16,03 | 16,54 | 15,98 | 16,33 | 0,99% | 39.207,00 |
| 05.12.2024 | 15,35 | 16,17 | 15,25 | 16,17 | 5,55% | 69.479,00 |
| 04.12.2024 | 17,07 | 17,09 | 15,19 | 15,32 | -9,67% | 197.503,00 |
| 03.12.2024 | 15,55 | 17,20 | 15,55 | 16,96 | 9,07% | 83.445,00 |
| 02.12.2024 | 16,00 | 16,00 | 15,47 | 15,55 | -1,95% | 37.832,00 |
| 29.11.2024 | 15,96 | 16,09 | 15,66 | 15,86 | -1,49% | 19.043,00 |
| 28.11.2024 | 15,39 | 16,38 | 14,82 | 16,10 | 1,96% | 47.601,00 |
| 27.11.2024 | 15,29 | 15,80 | 15,15 | 15,79 | 3,20% | 75.295,00 |
| 26.11.2024 | 15,07 | 15,45 | 14,62 | 15,30 | 2,62% | 61.068,00 |
| 25.11.2024 | 14,40 | 15,08 | 14,17 | 14,91 | 5,82% | 45.157,00 |
| 22.11.2024 | 14,04 | 14,34 | 13,98 | 14,09 | -0,56% | 15.177,00 |
| 21.11.2024 | 14,10 | 14,20 | 13,80 | 14,17 | 0,28% | 24.894,00 |
| 20.11.2024 | 14,07 | 14,28 | 13,95 | 14,13 | 1,44% | 44.563,00 |
| 19.11.2024 | 14,01 | 14,23 | 13,76 | 13,93 | -0,57% | 37.632,00 |
| 18.11.2024 | 14,28 | 14,28 | 13,79 | 14,01 | -0,28% | 27.227,00 |
| 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 |