22,080€
Echtzeit-Aktienkurs CompuGroup Medical SE & Co.KGaA
Bid:
Ask:
Aktienkurse zur CompuGroup Medical SE & Co.KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 22,10 | 22,10 | 22,06 | 22,08 | 0,00% | 111.070,00 |
| 29.05.2025 | 22,10 | 22,10 | 22,06 | 22,08 | -0,09% | 41.872,00 |
| 28.05.2025 | 22,06 | 22,10 | 22,00 | 22,10 | 0,00% | 30.620,00 |
| 27.05.2025 | 22,04 | 22,10 | 22,02 | 22,10 | 0,27% | 52.806,00 |
| 26.05.2025 | 22,02 | 22,08 | 22,02 | 22,04 | -0,18% | 6.004,00 |
| 23.05.2025 | 22,02 | 22,10 | 22,00 | 22,08 | 0,09% | 18.648,00 |
| 22.05.2025 | 22,00 | 22,06 | 22,00 | 22,06 | -0,09% | 13.020,00 |
| 21.05.2025 | 22,08 | 22,08 | 22,02 | 22,08 | 0,09% | 17.979,00 |
| 20.05.2025 | 22,04 | 22,08 | 22,02 | 22,06 | 0,00% | 10.568,00 |
| 19.05.2025 | 22,02 | 22,10 | 22,00 | 22,06 | 0,00% | 35.656,00 |
| 16.05.2025 | 22,10 | 22,10 | 22,00 | 22,06 | -0,09% | 16.582,00 |
| 15.05.2025 | 22,14 | 22,14 | 22,00 | 22,08 | -0,09% | 17.708,00 |
| 14.05.2025 | 22,04 | 22,12 | 22,04 | 22,10 | 0,27% | 30.270,00 |
| 13.05.2025 | 22,06 | 22,08 | 22,04 | 22,04 | -0,45% | 10.489,00 |
| 12.05.2025 | 22,06 | 22,18 | 22,00 | 22,14 | 0,27% | 103.174,00 |
| 09.05.2025 | 22,02 | 22,12 | 22,02 | 22,08 | -0,18% | 16.603,00 |
| 08.05.2025 | 22,16 | 22,16 | 22,08 | 22,12 | -0,27% | 4.120,00 |
| 07.05.2025 | 22,04 | 22,18 | 22,04 | 22,18 | -0,09% | 4.263,00 |
| 06.05.2025 | 22,04 | 22,20 | 22,02 | 22,20 | 0,00% | 11.892,00 |
| 05.05.2025 | 22,08 | 22,20 | 22,02 | 22,20 | 0,18% | 10.913,00 |
| 02.05.2025 | 22,24 | 22,26 | 22,00 | 22,16 | -0,09% | 38.276,00 |
| 30.04.2025 | 22,00 | 22,18 | 21,86 | 22,18 | 0,73% | 33.050,00 |
| 29.04.2025 | 22,26 | 22,30 | 22,02 | 22,02 | -0,54% | 24.684,00 |
| 28.04.2025 | 22,28 | 22,28 | 22,10 | 22,14 | 0,09% | 9.335,00 |
| 25.04.2025 | 22,16 | 22,38 | 22,08 | 22,12 | 0,55% | 30.906,00 |
| 24.04.2025 | 22,04 | 22,20 | 22,00 | 22,00 | -0,18% | 595.261,00 |
| 23.04.2025 | 22,12 | 22,14 | 22,00 | 22,04 | -0,27% | 71.479,00 |
| 22.04.2025 | 22,12 | 22,24 | 22,00 | 22,10 | -0,18% | 13.024,00 |
| 17.04.2025 | 22,00 | 22,22 | 22,00 | 22,14 | 0,18% | 36.519,00 |
| 16.04.2025 | 22,30 | 22,30 | 22,04 | 22,10 | -0,18% | 7.512,00 |
| 15.04.2025 | 22,08 | 22,16 | 21,98 | 22,14 | 0,27% | 38.750,00 |
| 14.04.2025 | 22,14 | 22,14 | 22,02 | 22,08 | 0,36% | 1.763,00 |
| 11.04.2025 | 22,06 | 22,08 | 21,96 | 22,00 | 0,18% | 106.657,00 |
| 10.04.2025 | 22,58 | 22,58 | 21,96 | 21,96 | -0,18% | 62.384,00 |
| 09.04.2025 | 21,90 | 22,14 | 21,90 | 22,00 | -0,27% | 163.344,00 |
| 08.04.2025 | 22,18 | 22,20 | 22,00 | 22,06 | 0,18% | 16.965,00 |
| 07.04.2025 | 22,00 | 22,36 | 21,80 | 22,02 | -0,36% | 192.092,00 |
| 04.04.2025 | 22,58 | 22,64 | 22,02 | 22,10 | -1,78% | 75.533,00 |
| 03.04.2025 | 22,56 | 22,86 | 22,50 | 22,50 | -0,71% | 34.691,00 |
| 02.04.2025 | 22,54 | 22,76 | 22,54 | 22,66 | -0,26% | 77.100,00 |
| 01.04.2025 | 22,68 | 22,86 | 22,60 | 22,72 | 0,53% | 32.796,00 |
| 31.03.2025 | 22,52 | 22,70 | 22,52 | 22,60 | -0,44% | 15.532,00 |
| 28.03.2025 | 22,76 | 22,78 | 22,60 | 22,70 | 0,44% | 33.809,00 |
| 27.03.2025 | 22,62 | 22,74 | 22,60 | 22,60 | -0,09% | 41.747,00 |
| 26.03.2025 | 22,76 | 22,76 | 22,60 | 22,62 | -0,35% | 6.832,00 |
| 25.03.2025 | 22,78 | 22,78 | 22,62 | 22,70 | 0,00% | 14.714,00 |
| 24.03.2025 | 22,50 | 22,74 | 22,50 | 22,70 | 0,89% | 19.169,00 |
| 21.03.2025 | 22,42 | 22,64 | 22,42 | 22,50 | -0,35% | 34.469,00 |
| 20.03.2025 | 22,64 | 22,74 | 22,58 | 22,58 | -0,53% | 13.405,00 |
| 19.03.2025 | 22,64 | 22,84 | 22,64 | 22,70 | -0,35% | 11.349,00 |
| 18.03.2025 | 22,64 | 22,82 | 22,64 | 22,78 | 0,26% | 21.895,00 |
| 17.03.2025 | 22,62 | 22,78 | 22,62 | 22,72 | 0,44% | 16.654,00 |
| 14.03.2025 | 22,52 | 22,66 | 22,52 | 22,62 | 0,00% | 13.992,00 |
| 13.03.2025 | 22,50 | 22,62 | 22,50 | 22,62 | 0,00% | 7.166,00 |
| 12.03.2025 | 22,62 | 22,86 | 22,60 | 22,62 | 0,00% | 15.543,00 |
| 11.03.2025 | 22,80 | 22,88 | 22,62 | 22,62 | -0,18% | 21.751,00 |
| 10.03.2025 | 22,52 | 22,70 | 22,52 | 22,66 | 0,27% | 9.523,00 |
| 07.03.2025 | 22,50 | 22,64 | 22,48 | 22,60 | 0,44% | 83.657,00 |
| 06.03.2025 | 22,24 | 22,62 | 22,12 | 22,50 | 0,00% | 19.645,00 |
| 05.03.2025 | 22,14 | 22,70 | 22,14 | 22,50 | 0,00% | 48.240,00 |
| 04.03.2025 | 22,46 | 22,58 | 22,18 | 22,50 | -0,44% | 50.365,00 |
| 03.03.2025 | 22,26 | 22,64 | 22,16 | 22,60 | 1,35% | 14.904,00 |
| 28.02.2025 | 22,50 | 22,66 | 22,30 | 22,30 | -1,68% | 107.928,00 |
| 27.02.2025 | 22,78 | 22,78 | 22,60 | 22,68 | 0,35% | 43.925,00 |
| 26.02.2025 | 22,60 | 22,84 | 22,60 | 22,60 | -0,62% | 27.753,00 |
| 25.02.2025 | 22,48 | 22,92 | 22,48 | 22,74 | 0,71% | 22.480,00 |
| 24.02.2025 | 22,28 | 22,70 | 22,26 | 22,58 | 1,99% | 25.395,00 |
| 21.02.2025 | 22,26 | 22,54 | 22,14 | 22,14 | -0,63% | 31.323,00 |
| 20.02.2025 | 22,50 | 22,56 | 22,12 | 22,28 | -0,98% | 67.092,00 |
| 19.02.2025 | 22,80 | 22,86 | 22,50 | 22,50 | -1,32% | 43.083,00 |
| 18.02.2025 | 22,94 | 23,16 | 22,80 | 22,80 | -1,30% | 19.673,00 |
| 17.02.2025 | 22,66 | 23,26 | 22,66 | 23,10 | 1,58% | 65.260,00 |
| 14.02.2025 | 22,62 | 22,98 | 22,62 | 22,74 | 0,71% | 49.453,00 |
| 13.02.2025 | 22,56 | 22,88 | 22,50 | 22,58 | -0,62% | 71.508,00 |
| 12.02.2025 | 22,10 | 22,80 | 22,10 | 22,72 | 2,43% | 61.919,00 |
| 11.02.2025 | 22,02 | 22,38 | 21,98 | 22,18 | 0,36% | 263.666,00 |
| 10.02.2025 | 22,72 | 22,80 | 22,06 | 22,10 | -2,73% | 142.066,00 |
| 07.02.2025 | 22,88 | 22,88 | 22,52 | 22,72 | -0,44% | 102.060,00 |
| 06.02.2025 | 22,78 | 22,98 | 22,78 | 22,82 | 0,00% | 60.376,00 |
| 05.02.2025 | 22,72 | 23,02 | 22,72 | 22,82 | -0,09% | 145.096,00 |
| 04.02.2025 | 22,72 | 22,92 | 22,66 | 22,84 | 0,18% | 72.234,00 |
| 03.02.2025 | 22,74 | 22,96 | 22,70 | 22,80 | -1,30% | 103.072,00 |
| 31.01.2025 | 23,16 | 23,30 | 23,02 | 23,10 | -0,77% | 114.083,00 |
| 30.01.2025 | 23,34 | 23,78 | 23,22 | 23,28 | -0,51% | 210.778,00 |
| 29.01.2025 | 23,50 | 23,62 | 23,12 | 23,40 | -0,43% | 143.565,00 |
| 28.01.2025 | 23,30 | 23,58 | 23,26 | 23,50 | 0,60% | 139.538,00 |
| 27.01.2025 | 22,82 | 23,36 | 22,82 | 23,36 | 1,57% | 114.833,00 |
| 24.01.2025 | 22,78 | 23,12 | 22,76 | 23,00 | 0,88% | 100.624,00 |
| 23.01.2025 | 22,28 | 22,90 | 22,26 | 22,80 | 2,33% | 377.368,00 |
| 22.01.2025 | 22,12 | 22,32 | 22,06 | 22,28 | 0,36% | 439.080,00 |
| 21.01.2025 | 22,08 | 22,26 | 22,08 | 22,20 | 0,36% | 252.789,00 |
| 20.01.2025 | 22,02 | 22,14 | 22,02 | 22,12 | 0,09% | 370.628,00 |
| 17.01.2025 | 22,06 | 22,14 | 22,00 | 22,10 | 0,09% | 215.249,00 |
| 16.01.2025 | 21,88 | 22,14 | 21,84 | 22,08 | 1,28% | 360.198,00 |
| 15.01.2025 | 21,70 | 21,92 | 21,70 | 21,80 | 0,28% | 154.576,00 |
| 14.01.2025 | 21,74 | 21,86 | 21,60 | 21,74 | 0,09% | 230.970,00 |
| 13.01.2025 | 21,90 | 21,96 | 21,72 | 21,72 | -1,00% | 185.691,00 |
| 10.01.2025 | 21,98 | 22,02 | 21,90 | 21,94 | -0,27% | 132.464,00 |
| 09.01.2025 | 21,98 | 22,04 | 21,96 | 22,00 | 0,00% | 184.758,00 |
| 08.01.2025 | 21,92 | 22,08 | 21,92 | 22,00 | 0,09% | 265.152,00 |