22,610€
-0,40%
Echtzeit-Aktienkurs CompuGroup Medical SE & Co.KGaA
Bid:
Ask:
Aktienkurse zur CompuGroup Medical SE & Co.KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 22,62 | 22,67 | 22,56 | 22,60 | -0,44% | - |
| 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 |
| 07.01.2025 | 22,04 | 22,50 | 21,98 | 21,98 | -0,27% | 536.717,00 |
| 06.01.2025 | 21,90 | 22,08 | 21,88 | 22,04 | 0,64% | 574.545,00 |
| 03.01.2025 | 21,80 | 21,90 | 21,78 | 21,90 | 0,18% | 231.750,00 |
| 02.01.2025 | 21,74 | 21,90 | 21,74 | 21,86 | 0,46% | 320.828,00 |
| 30.12.2024 | 21,72 | 21,84 | 21,72 | 21,76 | 0,00% | 98.622,00 |
| 27.12.2024 | 21,70 | 21,82 | 21,70 | 21,76 | 0,28% | 212.519,00 |
| 23.12.2024 | 21,64 | 21,74 | 21,64 | 21,70 | -0,18% | 306.486,00 |
| 20.12.2024 | 21,68 | 21,74 | 21,56 | 21,74 | 0,28% | 901.751,00 |
| 19.12.2024 | 21,62 | 21,82 | 21,62 | 21,68 | -0,09% | 561.384,00 |
| 18.12.2024 | 21,64 | 21,78 | 21,60 | 21,70 | 0,37% | 704.451,00 |
| 17.12.2024 | 21,70 | 21,76 | 21,62 | 21,62 | 0,09% | 462.038,00 |
| 16.12.2024 | 21,60 | 21,82 | 21,54 | 21,60 | 0,28% | 619.389,00 |
| 13.12.2024 | 21,70 | 21,76 | 21,52 | 21,54 | -0,37% | 858.124,00 |
| 12.12.2024 | 21,72 | 21,78 | 21,54 | 21,62 | -1,10% | 615.728,00 |
| 11.12.2024 | 21,70 | 21,88 | 21,66 | 21,86 | 0,74% | 1.317.273,00 |
| 10.12.2024 | 21,62 | 21,76 | 21,58 | 21,70 | 0,18% | 1.582.846,00 |
| 09.12.2024 | 20,80 | 22,02 | 19,72 | 21,66 | 31,43% | 7.795.086,00 |
| 06.12.2024 | 16,01 | 16,52 | 16,01 | 16,48 | 2,94% | 278.834,00 |
| 05.12.2024 | 15,25 | 16,16 | 15,16 | 16,01 | 4,30% | 421.430,00 |
| 04.12.2024 | 16,42 | 17,01 | 15,20 | 15,35 | -9,17% | 651.957,00 |
| 03.12.2024 | 15,64 | 16,90 | 15,60 | 16,90 | 8,19% | 394.606,00 |
| 02.12.2024 | 15,93 | 15,93 | 15,46 | 15,62 | -1,82% | 149.089,00 |
| 29.11.2024 | 15,83 | 15,99 | 15,70 | 15,91 | 0,06% | 126.859,00 |
| 28.11.2024 | 15,09 | 16,04 | 14,82 | 15,90 | 1,27% | 346.917,00 |
| 27.11.2024 | 15,20 | 15,73 | 15,16 | 15,70 | 3,29% | 190.935,00 |
| 26.11.2024 | 14,96 | 15,38 | 14,60 | 15,20 | 1,47% | 198.530,00 |
| 25.11.2024 | 14,11 | 15,04 | 14,11 | 14,98 | 6,62% | 207.726,00 |
| 22.11.2024 | 14,19 | 14,37 | 14,02 | 14,05 | -0,50% | 100.569,00 |
| 21.11.2024 | 14,15 | 14,19 | 13,71 | 14,12 | 0,21% | - |
| 20.11.2024 | 14,10 | 14,26 | 13,87 | 14,09 | 0,64% | 148.170,00 |
| 19.11.2024 | 14,08 | 14,25 | 13,75 | 14,00 | -0,36% | 109.425,00 |
| 18.11.2024 | 14,18 | 14,25 | 13,77 | 14,05 | -0,35% | 151.483,00 |
| 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 |