28,600€
-1,04%
Echtzeit-Aktienkurs CompuGroup Medical SE & Co.KGaA
Bid:
Ask:
Aktienkurse zur CompuGroup Medical SE & Co.KGaA Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 29,11 | 29,12 | 28,34 | 28,60 | -1,04% | - |
27.03.2024 | 28,12 | 29,00 | 28,10 | 28,90 | 3,44% | 161.668,00 |
26.03.2024 | 27,50 | 28,44 | 27,30 | 27,94 | 3,94% | 334.565,00 |
25.03.2024 | 26,90 | 27,08 | 26,80 | 26,88 | 0,00% | 58.692,00 |
22.03.2024 | 27,00 | 27,20 | 26,80 | 26,88 | -0,44% | 57.573,00 |
21.03.2024 | 27,04 | 27,20 | 26,78 | 27,00 | 1,12% | 116.764,00 |
20.03.2024 | 26,98 | 27,02 | 26,48 | 26,70 | -0,89% | 79.500,00 |
19.03.2024 | 27,28 | 27,42 | 26,48 | 26,94 | -1,75% | 129.874,00 |
18.03.2024 | 27,66 | 27,90 | 27,36 | 27,42 | -0,29% | 47.390,00 |
15.03.2024 | 27,82 | 28,10 | 27,50 | 27,50 | -0,94% | 208.408,00 |
14.03.2024 | 28,24 | 28,28 | 27,56 | 27,76 | -0,93% | 88.697,00 |
13.03.2024 | 28,66 | 28,84 | 28,02 | 28,02 | -2,91% | 69.911,00 |
12.03.2024 | 28,84 | 29,08 | 28,44 | 28,86 | -0,35% | 33.703,00 |
11.03.2024 | 29,10 | 29,48 | 28,48 | 28,96 | -1,16% | 54.182,00 |
08.03.2024 | 29,38 | 29,62 | 28,88 | 29,30 | 0,00% | 120.704,00 |
07.03.2024 | 28,30 | 29,42 | 28,00 | 29,30 | 3,10% | 95.352,00 |
06.03.2024 | 28,30 | 28,54 | 28,14 | 28,42 | 0,21% | 51.775,00 |
05.03.2024 | 28,54 | 28,76 | 28,10 | 28,36 | -1,73% | 75.176,00 |
04.03.2024 | 29,26 | 29,26 | 28,44 | 28,86 | -0,62% | 80.122,00 |
01.03.2024 | 29,40 | 29,48 | 28,90 | 29,04 | -1,09% | 76.080,00 |
29.02.2024 | 28,74 | 29,38 | 28,72 | 29,36 | 1,52% | 136.706,00 |
28.02.2024 | 29,72 | 29,72 | 28,68 | 28,92 | -2,43% | 163.463,00 |
27.02.2024 | 29,84 | 30,16 | 29,46 | 29,64 | -0,34% | 123.784,00 |
26.02.2024 | 29,70 | 30,14 | 29,52 | 29,74 | 0,13% | 87.758,00 |
23.02.2024 | 30,12 | 30,28 | 29,46 | 29,70 | -1,39% | 272.850,00 |
22.02.2024 | 31,46 | 31,52 | 29,98 | 30,12 | -4,50% | 285.721,00 |
21.02.2024 | 32,02 | 32,30 | 31,32 | 31,54 | 0,32% | 158.365,00 |
20.02.2024 | 31,14 | 31,82 | 30,42 | 31,44 | 0,96% | 86.135,00 |
19.02.2024 | 31,10 | 31,68 | 30,84 | 31,14 | -0,57% | 137.438,00 |
16.02.2024 | 31,32 | 32,20 | 31,32 | 31,32 | 0,00% | 144.086,00 |
15.02.2024 | 33,72 | 33,80 | 31,32 | 31,32 | -7,12% | 229.490,00 |
14.02.2024 | 33,18 | 33,96 | 32,72 | 33,72 | -0,41% | 137.165,00 |
13.02.2024 | 33,48 | 34,34 | 33,00 | 33,86 | 0,47% | 190.049,00 |
12.02.2024 | 32,10 | 34,00 | 32,10 | 33,70 | 5,25% | 171.718,00 |
09.02.2024 | 31,92 | 33,00 | 31,86 | 32,02 | 0,06% | 217.651,00 |
08.02.2024 | 32,94 | 33,80 | 32,00 | 32,00 | -2,38% | 341.265,00 |
07.02.2024 | 37,94 | 37,98 | 32,32 | 32,78 | -18,05% | 794.639,00 |
06.02.2024 | 39,48 | 40,00 | 39,30 | 40,00 | 1,83% | 34.101,00 |
05.02.2024 | 39,04 | 39,72 | 38,74 | 39,28 | 0,92% | 38.887,00 |
02.02.2024 | 39,78 | 40,84 | 38,76 | 38,92 | -1,87% | 101.741,00 |
01.02.2024 | 39,68 | 40,30 | 39,42 | 39,66 | -0,50% | 24.758,00 |
31.01.2024 | 40,08 | 40,14 | 39,74 | 39,86 | -0,40% | 33.365,00 |
30.01.2024 | 39,08 | 40,26 | 38,98 | 40,02 | 2,14% | 59.184,00 |
29.01.2024 | 39,26 | 39,34 | 38,30 | 39,18 | -0,20% | 34.299,00 |
26.01.2024 | 39,24 | 39,64 | 38,96 | 39,26 | -0,46% | 29.102,00 |
25.01.2024 | 39,44 | 39,50 | 38,68 | 39,44 | -0,75% | 31.370,00 |
24.01.2024 | 40,06 | 40,30 | 39,48 | 39,74 | -0,70% | 44.370,00 |
23.01.2024 | 39,28 | 40,10 | 39,22 | 40,02 | 1,32% | 35.659,00 |
22.01.2024 | 39,88 | 40,34 | 39,40 | 39,50 | -0,65% | 66.948,00 |
19.01.2024 | 39,20 | 39,76 | 38,82 | 39,76 | 2,21% | 55.442,00 |
18.01.2024 | 38,36 | 39,12 | 38,14 | 38,90 | 1,62% | 46.801,00 |
17.01.2024 | 37,68 | 38,32 | 37,60 | 38,28 | 0,84% | 64.335,00 |
16.01.2024 | 38,00 | 38,30 | 37,48 | 37,96 | -0,84% | 58.936,00 |
15.01.2024 | 37,80 | 39,00 | 37,32 | 38,28 | 6,81% | 112.613,00 |
12.01.2024 | 35,48 | 36,22 | 35,48 | 35,84 | 1,76% | 21.134,00 |
11.01.2024 | 35,92 | 36,32 | 35,22 | 35,22 | -1,23% | 38.270,00 |
10.01.2024 | 35,60 | 35,76 | 35,24 | 35,66 | 0,45% | 38.702,00 |
09.01.2024 | 35,64 | 35,64 | 35,00 | 35,50 | 0,23% | 55.360,00 |
08.01.2024 | 35,54 | 35,54 | 34,48 | 35,42 | -0,45% | 78.969,00 |
05.01.2024 | 36,00 | 36,04 | 35,10 | 35,58 | -1,77% | 40.351,00 |
04.01.2024 | 35,88 | 36,34 | 35,44 | 36,22 | 0,95% | 67.135,00 |
03.01.2024 | 37,74 | 37,86 | 35,68 | 35,88 | -5,58% | 66.868,00 |
02.01.2024 | 38,08 | 38,48 | 37,84 | 38,00 | 0,26% | 67.732,00 |
29.12.2023 | 37,50 | 38,00 | 37,50 | 37,90 | 0,74% | 18.098,00 |
28.12.2023 | 37,32 | 37,66 | 37,10 | 37,62 | 0,70% | 29.205,00 |
27.12.2023 | 37,10 | 37,50 | 37,10 | 37,36 | 0,76% | 27.358,00 |
22.12.2023 | 36,64 | 37,36 | 36,58 | 37,08 | 0,49% | 28.763,00 |
21.12.2023 | 35,88 | 37,04 | 35,52 | 36,90 | 1,65% | 40.937,00 |
20.12.2023 | 36,62 | 36,86 | 35,32 | 36,30 | -0,93% | 55.522,00 |
19.12.2023 | 36,10 | 37,00 | 36,10 | 36,64 | 1,38% | 46.156,00 |
18.12.2023 | 36,90 | 36,94 | 35,94 | 36,14 | -2,80% | 47.116,00 |
15.12.2023 | 36,58 | 37,92 | 36,58 | 37,18 | 1,20% | 114.988,00 |
14.12.2023 | 35,60 | 37,46 | 35,60 | 36,74 | 4,32% | 82.072,00 |
13.12.2023 | 34,38 | 35,32 | 34,38 | 35,22 | 2,09% | 59.673,00 |
12.12.2023 | 34,50 | 34,80 | 34,00 | 34,50 | -0,12% | 50.921,00 |
11.12.2023 | 33,54 | 34,64 | 33,46 | 34,54 | 3,10% | 47.245,00 |
08.12.2023 | 33,24 | 33,70 | 33,04 | 33,50 | 1,52% | 83.952,00 |
07.12.2023 | 33,50 | 33,60 | 32,88 | 33,00 | -1,61% | 128.173,00 |
06.12.2023 | 33,94 | 34,24 | 33,22 | 33,54 | -1,24% | 106.938,00 |
05.12.2023 | 33,88 | 34,18 | 33,70 | 33,96 | -0,41% | 71.886,00 |
04.12.2023 | 35,00 | 35,28 | 33,90 | 34,10 | -2,85% | 80.289,00 |
01.12.2023 | 35,52 | 35,74 | 35,08 | 35,10 | -0,68% | 54.041,00 |
30.11.2023 | 37,68 | 37,68 | 34,92 | 35,34 | -6,11% | 197.596,00 |
29.11.2023 | 37,52 | 37,94 | 37,52 | 37,64 | 0,11% | 27.369,00 |
28.11.2023 | 37,80 | 38,06 | 37,16 | 37,60 | -0,63% | 59.023,00 |
27.11.2023 | 37,42 | 38,46 | 37,42 | 37,84 | 1,34% | 46.314,00 |
24.11.2023 | 36,98 | 37,40 | 36,96 | 37,34 | 0,70% | 17.681,00 |
23.11.2023 | 37,02 | 37,26 | 36,94 | 37,08 | 0,22% | 19.662,00 |
22.11.2023 | 36,80 | 37,18 | 36,64 | 37,00 | 0,38% | 29.499,00 |
21.11.2023 | 36,74 | 37,40 | 36,74 | 36,86 | -0,43% | 25.023,00 |
20.11.2023 | 37,00 | 37,18 | 36,88 | 37,02 | 0,05% | 19.515,00 |
17.11.2023 | 36,70 | 37,16 | 36,70 | 37,00 | 0,76% | 20.380,00 |
16.11.2023 | 36,64 | 37,00 | 36,52 | 36,72 | -0,49% | 34.762,00 |
15.11.2023 | 37,08 | 37,32 | 36,38 | 36,90 | 0,11% | 30.786,00 |
14.11.2023 | 35,34 | 36,88 | 35,34 | 36,86 | 4,60% | 43.532,00 |
13.11.2023 | 34,62 | 35,34 | 34,62 | 35,24 | 2,26% | 26.822,00 |
10.11.2023 | 35,28 | 35,66 | 34,08 | 34,46 | -3,20% | 76.568,00 |
09.11.2023 | 34,52 | 36,24 | 34,24 | 35,60 | 1,37% | 80.836,00 |
08.11.2023 | 36,28 | 36,78 | 34,90 | 35,12 | -3,99% | 106.190,00 |
07.11.2023 | 37,34 | 37,34 | 36,12 | 36,58 | -1,40% | 38.785,00 |