14,125€
-1,09%
Echtzeit-Aktienkurs CompuGroup Medical SE & Co.KGaA
Bid:
Ask:
Aktienkurse zur CompuGroup Medical SE & Co.KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 14,21 | 14,45 | 14,06 | 14,10 | -1,26% | 119.151,00 |
| 14.11.2024 | 14,50 | 14,51 | 14,16 | 14,28 | -1,31% | 95.208,00 |
| 13.11.2024 | 14,69 | 14,85 | 14,36 | 14,47 | -1,77% | 90.688,00 |
| 12.11.2024 | 15,19 | 15,21 | 14,55 | 14,73 | -3,73% | 152.212,00 |
| 11.11.2024 | 15,28 | 15,50 | 15,02 | 15,30 | 0,86% | 106.920,00 |
| 08.11.2024 | 15,10 | 15,23 | 14,55 | 15,17 | 1,07% | 234.318,00 |
| 07.11.2024 | 14,12 | 15,50 | 14,11 | 15,01 | 7,14% | 389.798,00 |
| 06.11.2024 | 14,00 | 14,40 | 13,93 | 14,01 | -0,21% | 91.135,00 |
| 05.11.2024 | 13,82 | 14,24 | 13,79 | 14,04 | 3,92% | 169.936,00 |
| 04.11.2024 | 13,70 | 13,97 | 13,49 | 13,51 | -1,96% | 79.346,00 |
| 01.11.2024 | 13,69 | 13,83 | 13,60 | 13,78 | 1,25% | 43.142,00 |
| 31.10.2024 | 13,75 | 13,91 | 13,50 | 13,61 | -1,52% | 98.360,00 |
| 30.10.2024 | 14,06 | 14,06 | 13,75 | 13,82 | -0,93% | 81.878,00 |
| 29.10.2024 | 14,23 | 14,28 | 13,87 | 13,95 | -1,97% | 59.957,00 |
| 28.10.2024 | 14,12 | 14,27 | 13,88 | 14,23 | 1,57% | 85.303,00 |
| 25.10.2024 | 14,11 | 14,11 | 13,65 | 14,01 | 0,94% | 126.776,00 |
| 24.10.2024 | 13,71 | 14,20 | 13,63 | 13,88 | 1,54% | 119.954,00 |
| 23.10.2024 | 13,60 | 13,85 | 13,49 | 13,67 | 0,74% | 139.461,00 |
| 22.10.2024 | 13,47 | 13,74 | 13,35 | 13,57 | 0,07% | 89.043,00 |
| 21.10.2024 | 13,77 | 14,13 | 13,50 | 13,56 | -2,24% | 141.271,00 |
| 18.10.2024 | 13,47 | 14,08 | 13,44 | 13,87 | 2,89% | 126.332,00 |
| 17.10.2024 | 13,52 | 13,60 | 13,44 | 13,48 | -1,03% | 91.233,00 |
| 16.10.2024 | 13,39 | 13,70 | 13,14 | 13,62 | 1,79% | 101.514,00 |
| 15.10.2024 | 13,60 | 13,69 | 13,26 | 13,38 | -0,52% | - |
| 14.10.2024 | 13,49 | 13,72 | 13,43 | 13,45 | -0,37% | 86.153,00 |
| 11.10.2024 | 13,87 | 13,87 | 13,44 | 13,50 | -2,46% | 106.364,00 |
| 10.10.2024 | 13,85 | 14,01 | 13,66 | 13,84 | -0,07% | 64.273,00 |
| 09.10.2024 | 13,85 | 14,03 | 13,80 | 13,85 | -0,50% | 48.863,00 |
| 08.10.2024 | 14,17 | 14,17 | 13,81 | 13,92 | -2,52% | 75.315,00 |
| 07.10.2024 | 14,15 | 14,30 | 13,83 | 14,28 | 1,64% | 65.095,00 |
| 04.10.2024 | 13,78 | 14,25 | 13,78 | 14,05 | 1,59% | 86.852,00 |
| 03.10.2024 | 14,05 | 14,05 | 13,74 | 13,83 | -1,50% | 60.875,00 |
| 02.10.2024 | 14,00 | 14,20 | 13,99 | 14,04 | 0,29% | 53.834,00 |
| 01.10.2024 | 14,30 | 14,39 | 13,99 | 14,00 | -1,55% | 120.352,00 |
| 30.09.2024 | 14,35 | 14,43 | 14,10 | 14,22 | -0,63% | 110.392,00 |
| 27.09.2024 | 13,92 | 14,42 | 13,92 | 14,31 | 3,55% | 228.064,00 |
| 26.09.2024 | 13,48 | 14,05 | 13,48 | 13,82 | 2,45% | 112.748,00 |
| 25.09.2024 | 13,47 | 13,64 | 13,44 | 13,49 | 0,15% | 71.375,00 |
| 24.09.2024 | 13,44 | 13,74 | 13,25 | 13,47 | 0,82% | 133.686,00 |
| 23.09.2024 | 13,33 | 13,49 | 13,10 | 13,36 | 0,98% | 140.104,00 |
| 20.09.2024 | 14,03 | 14,08 | 13,22 | 13,23 | -5,36% | 255.639,00 |
| 19.09.2024 | 13,75 | 14,17 | 13,75 | 13,98 | 2,57% | 100.197,00 |
| 18.09.2024 | 13,80 | 13,80 | 13,50 | 13,63 | -1,02% | 132.617,00 |
| 17.09.2024 | 13,56 | 14,12 | 13,54 | 13,77 | 2,08% | 144.300,00 |
| 16.09.2024 | 14,03 | 14,03 | 13,47 | 13,49 | -4,26% | 232.295,00 |
| 13.09.2024 | 13,88 | 14,19 | 13,76 | 14,09 | 2,40% | 131.532,00 |
| 12.09.2024 | 13,85 | 14,09 | 13,69 | 13,76 | 0,44% | 100.230,00 |
| 11.09.2024 | 13,99 | 14,30 | 13,70 | 13,70 | -1,37% | 119.497,00 |
| 10.09.2024 | 14,06 | 14,15 | 13,62 | 13,89 | -1,07% | 175.650,00 |
| 09.09.2024 | 14,25 | 14,28 | 14,04 | 14,04 | -0,71% | 51.229,00 |
| 06.09.2024 | 14,35 | 14,52 | 14,07 | 14,14 | -1,87% | 143.091,00 |
| 05.09.2024 | 14,41 | 14,77 | 14,35 | 14,41 | -0,41% | 79.610,00 |
| 04.09.2024 | 14,54 | 14,78 | 14,38 | 14,47 | -1,56% | 126.397,00 |
| 03.09.2024 | 15,11 | 15,28 | 14,55 | 14,70 | -2,46% | 199.995,00 |
| 02.09.2024 | 15,67 | 15,67 | 15,07 | 15,07 | -3,34% | 129.759,00 |
| 30.08.2024 | 15,72 | 15,86 | 15,53 | 15,59 | -1,27% | 80.947,00 |
| 29.08.2024 | 15,46 | 16,08 | 15,40 | 15,79 | 2,53% | 85.967,00 |
| 28.08.2024 | 15,60 | 15,60 | 15,28 | 15,40 | -0,52% | 116.744,00 |
| 27.08.2024 | 15,40 | 15,98 | 15,40 | 15,48 | 0,26% | 73.994,00 |
| 26.08.2024 | 15,77 | 15,77 | 15,44 | 15,44 | -1,66% | 74.596,00 |
| 23.08.2024 | 15,60 | 15,82 | 15,48 | 15,70 | 0,64% | 90.745,00 |
| 22.08.2024 | 15,68 | 15,85 | 15,55 | 15,60 | -0,57% | 82.453,00 |
| 21.08.2024 | 15,59 | 15,78 | 15,59 | 15,69 | 0,84% | 63.884,00 |
| 20.08.2024 | 16,10 | 16,10 | 15,56 | 15,56 | -2,63% | 89.573,00 |
| 19.08.2024 | 16,05 | 16,24 | 15,80 | 15,98 | -0,75% | 144.402,00 |
| 16.08.2024 | 15,75 | 16,33 | 15,60 | 16,10 | 2,35% | 133.334,00 |
| 15.08.2024 | 15,08 | 15,96 | 15,07 | 15,73 | 4,59% | 179.650,00 |
| 14.08.2024 | 15,02 | 15,26 | 14,98 | 15,04 | 0,13% | 74.010,00 |
| 13.08.2024 | 14,94 | 15,02 | 14,71 | 15,02 | 0,40% | 99.905,00 |
| 12.08.2024 | 15,23 | 15,37 | 14,94 | 14,96 | -1,97% | 103.556,00 |
| 09.08.2024 | 15,16 | 15,26 | 15,08 | 15,26 | 0,53% | 75.806,00 |
| 08.08.2024 | 15,50 | 15,60 | 15,10 | 15,18 | -2,75% | 88.503,00 |
| 07.08.2024 | 15,45 | 15,63 | 15,30 | 15,61 | 1,83% | 69.866,00 |
| 06.08.2024 | 15,40 | 15,54 | 15,05 | 15,33 | 0,72% | 160.141,00 |
| 05.08.2024 | 15,00 | 15,38 | 14,80 | 15,22 | -3,06% | 334.438,00 |
| 02.08.2024 | 15,60 | 15,72 | 15,37 | 15,70 | -0,63% | 122.285,00 |
| 01.08.2024 | 15,92 | 16,05 | 15,69 | 15,80 | -1,37% | 140.649,00 |
| 31.07.2024 | 16,00 | 16,27 | 15,98 | 16,02 | 0,25% | 87.516,00 |
| 30.07.2024 | 15,76 | 16,25 | 15,73 | 15,98 | 1,20% | 168.457,00 |
| 29.07.2024 | 15,74 | 15,98 | 15,64 | 15,79 | 0,89% | 131.818,00 |
| 26.07.2024 | 15,62 | 15,84 | 15,55 | 15,65 | 0,32% | 130.323,00 |
| 25.07.2024 | 15,65 | 15,68 | 15,34 | 15,60 | -1,20% | 151.837,00 |
| 24.07.2024 | 15,52 | 15,94 | 15,52 | 15,79 | 1,54% | 133.801,00 |
| 23.07.2024 | 15,66 | 15,93 | 15,48 | 15,55 | -1,46% | 158.027,00 |
| 22.07.2024 | 15,30 | 15,80 | 15,30 | 15,78 | 2,87% | 155.632,00 |
| 19.07.2024 | 15,59 | 15,59 | 15,28 | 15,34 | -1,35% | 133.832,00 |
| 18.07.2024 | 15,67 | 15,67 | 15,46 | 15,55 | -0,13% | 192.248,00 |
| 17.07.2024 | 15,89 | 15,89 | 15,50 | 15,57 | -2,01% | 340.549,00 |
| 16.07.2024 | 15,85 | 15,96 | 15,56 | 15,89 | 0,06% | 242.136,00 |
| 15.07.2024 | 16,05 | 16,41 | 15,67 | 15,88 | -0,69% | 418.309,00 |
| 12.07.2024 | 16,27 | 16,86 | 15,56 | 15,99 | -0,81% | 627.943,00 |
| 11.07.2024 | 15,40 | 16,36 | 15,34 | 16,12 | 4,34% | 1.177.271,00 |
| 10.07.2024 | 16,57 | 16,90 | 15,41 | 15,45 | -4,63% | 1.660.338,00 |
| 09.07.2024 | 23,80 | 23,84 | 15,58 | 16,20 | -32,16% | 1.324.744,00 |
| 08.07.2024 | 23,76 | 24,16 | 23,76 | 23,88 | 0,08% | 30.220,00 |
| 05.07.2024 | 23,78 | 24,12 | 23,72 | 23,86 | 0,85% | 40.559,00 |
| 04.07.2024 | 23,80 | 23,90 | 23,46 | 23,66 | -0,08% | 29.549,00 |
| 03.07.2024 | 23,66 | 23,78 | 23,44 | 23,68 | 0,77% | 94.898,00 |
| 02.07.2024 | 23,64 | 23,82 | 23,38 | 23,50 | -1,09% | 63.232,00 |
| 01.07.2024 | 23,98 | 24,14 | 23,72 | 23,76 | -0,17% | 45.450,00 |