14,100€
1,95%
Echtzeit-Aktienkurs CompuGroup Medical SE & Co.KGaA
Bid:
Ask:
Aktienkurse zur CompuGroup Medical SE & Co.KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |