15,665€
0,42%
Echtzeit-Aktienkurs COMPUGROUP MED. NA O.N.
Bid:
Ask:
Aktienkurse zur COMPUGROUP MED. NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.06.2024 | 24,86 | 24,86 | 23,62 | 23,80 | -4,42% | 113.441,00 |
| 27.06.2024 | 24,80 | 25,18 | 24,78 | 24,90 | 0,32% | 34.839,00 |
| 26.06.2024 | 25,02 | 25,18 | 24,64 | 24,82 | -0,88% | 63.608,00 |
| 25.06.2024 | 25,14 | 25,32 | 24,50 | 25,04 | -1,03% | 54.801,00 |
| 24.06.2024 | 25,04 | 25,38 | 24,76 | 25,30 | 0,48% | 36.966,00 |
| 21.06.2024 | 25,02 | 25,44 | 24,88 | 25,18 | 0,80% | 64.671,00 |
| 20.06.2024 | 24,64 | 25,08 | 24,46 | 24,98 | 1,96% | 58.363,00 |
| 19.06.2024 | 24,52 | 24,84 | 24,50 | 24,50 | -0,16% | 73.906,00 |
| 18.06.2024 | 24,90 | 25,00 | 24,54 | 24,54 | -0,73% | 31.303,00 |
| 17.06.2024 | 24,56 | 24,76 | 24,42 | 24,72 | 1,31% | 51.273,00 |
| 14.06.2024 | 25,00 | 25,14 | 24,22 | 24,40 | -2,63% | 68.641,00 |
| 13.06.2024 | 25,52 | 25,76 | 24,78 | 25,06 | -2,03% | 78.350,00 |
| 12.06.2024 | 25,36 | 25,74 | 25,24 | 25,58 | 0,95% | 56.154,00 |
| 11.06.2024 | 25,30 | 25,56 | 25,14 | 25,34 | 0,80% | 113.351,00 |
| 10.06.2024 | 26,88 | 27,10 | 25,04 | 25,14 | -6,89% | 215.035,00 |
| 07.06.2024 | 27,08 | 27,22 | 26,76 | 27,00 | -0,37% | 57.477,00 |
| 06.06.2024 | 27,66 | 28,00 | 26,96 | 27,10 | -2,17% | 56.486,00 |
| 05.06.2024 | 27,42 | 27,70 | 27,02 | 27,70 | 1,47% | 30.744,00 |
| 04.06.2024 | 27,32 | 27,60 | 26,90 | 27,30 | -0,29% | 58.380,00 |
| 03.06.2024 | 27,90 | 27,98 | 27,22 | 27,38 | -1,16% | 47.036,00 |
| 31.05.2024 | 27,22 | 27,70 | 27,12 | 27,70 | 1,17% | 79.977,00 |
| 30.05.2024 | 27,40 | 27,60 | 27,30 | 27,38 | 0,00% | 24.695,00 |
| 29.05.2024 | 27,32 | 27,64 | 26,94 | 27,38 | -0,51% | 95.782,00 |
| 28.05.2024 | 27,58 | 28,24 | 27,44 | 27,52 | 0,00% | 71.857,00 |
| 27.05.2024 | 27,64 | 27,68 | 27,30 | 27,52 | 0,00% | 36.462,00 |
| 24.05.2024 | 27,26 | 27,70 | 27,20 | 27,52 | 0,51% | 73.197,00 |
| 23.05.2024 | 27,52 | 27,94 | 27,38 | 27,38 | -4,06% | 57.926,00 |
| 22.05.2024 | 28,40 | 28,92 | 28,10 | 28,54 | 0,00% | 44.131,00 |
| 21.05.2024 | 28,22 | 28,70 | 28,14 | 28,54 | 0,99% | 53.504,00 |
| 20.05.2024 | 28,34 | 28,56 | 27,98 | 28,26 | -0,28% | 43.892,00 |
| 17.05.2024 | 28,60 | 28,80 | 28,24 | 28,34 | -0,91% | 46.761,00 |
| 16.05.2024 | 28,20 | 28,78 | 28,12 | 28,60 | 0,70% | 48.207,00 |
| 15.05.2024 | 28,16 | 28,68 | 27,74 | 28,40 | 0,57% | 69.701,00 |
| 14.05.2024 | 27,64 | 28,24 | 27,20 | 28,24 | 2,84% | 147.789,00 |
| 13.05.2024 | 27,28 | 27,46 | 27,02 | 27,46 | -1,29% | 98.328,00 |
| 10.05.2024 | 27,24 | 27,90 | 26,96 | 27,82 | 2,66% | 158.774,00 |
| 09.05.2024 | 27,64 | 27,88 | 27,06 | 27,10 | -2,24% | 96.006,00 |
| 08.05.2024 | 28,98 | 29,08 | 27,00 | 27,72 | -4,87% | 257.016,00 |
| 07.05.2024 | 28,50 | 29,30 | 28,40 | 29,14 | 1,89% | 59.224,00 |
| 06.05.2024 | 28,74 | 28,74 | 28,24 | 28,60 | -0,07% | 55.542,00 |
| 03.05.2024 | 28,38 | 29,08 | 28,28 | 28,62 | 0,85% | 44.122,00 |
| 02.05.2024 | 28,22 | 28,40 | 27,94 | 28,38 | 0,92% | 36.895,00 |
| 30.04.2024 | 28,74 | 28,74 | 28,08 | 28,12 | -1,82% | 42.463,00 |
| 29.04.2024 | 28,66 | 28,90 | 28,36 | 28,64 | 0,49% | 75.956,00 |
| 26.04.2024 | 28,06 | 28,56 | 28,00 | 28,50 | 2,30% | 85.643,00 |
| 25.04.2024 | 29,16 | 29,16 | 27,74 | 27,86 | -4,26% | 162.369,00 |
| 24.04.2024 | 29,34 | 29,40 | 29,00 | 29,10 | -0,14% | 89.597,00 |
| 23.04.2024 | 29,28 | 29,28 | 29,00 | 29,14 | 0,21% | 95.932,00 |
| 22.04.2024 | 29,40 | 29,66 | 28,86 | 29,08 | -0,48% | 63.006,00 |
| 19.04.2024 | 29,12 | 29,32 | 28,82 | 29,22 | -0,41% | 102.993,00 |
| 18.04.2024 | 29,30 | 29,58 | 28,90 | 29,34 | 0,07% | 78.770,00 |
| 17.04.2024 | 28,96 | 29,40 | 28,82 | 29,32 | 1,10% | 50.916,00 |
| 16.04.2024 | 29,46 | 29,46 | 28,84 | 29,00 | -2,36% | 154.181,00 |
| 15.04.2024 | 30,50 | 30,50 | 29,62 | 29,70 | -2,88% | 76.283,00 |
| 12.04.2024 | 30,90 | 31,02 | 30,46 | 30,58 | -0,33% | 89.158,00 |
| 11.04.2024 | 30,44 | 30,84 | 30,32 | 30,68 | 0,79% | 73.939,00 |
| 10.04.2024 | 30,42 | 31,08 | 30,02 | 30,44 | -0,07% | 151.249,00 |
| 09.04.2024 | 30,10 | 31,02 | 30,02 | 30,46 | 0,93% | 87.394,00 |
| 08.04.2024 | 29,86 | 30,18 | 29,76 | 30,18 | 0,87% | 79.803,00 |
| 05.04.2024 | 30,18 | 30,30 | 29,66 | 29,92 | -1,84% | 150.391,00 |
| 04.04.2024 | 29,40 | 30,52 | 29,38 | 30,48 | 8,70% | 414.750,00 |
| 03.04.2024 | 28,00 | 28,16 | 27,62 | 28,04 | 0,07% | 113.308,00 |
| 02.04.2024 | 28,72 | 29,12 | 28,02 | 28,02 | -1,75% | 167.060,00 |
| 28.03.2024 | 28,98 | 28,98 | 28,34 | 28,52 | -1,31% | 149.735,00 |
| 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 |