47,410€
0,15%
Echtzeit-Aktienkurs COMPUGROUP MED. NA O.N.
Bid:
Ask:
Aktienkurse zur COMPUGROUP MED. NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2023 | 47,34 | 47,50 | 46,32 | 47,38 | 0,08% | 38.960,00 |
| 30.03.2023 | 46,14 | 47,38 | 45,98 | 47,34 | 2,82% | 51.091,00 |
| 29.03.2023 | 45,28 | 46,40 | 45,24 | 46,04 | 1,41% | 40.220,00 |
| 28.03.2023 | 46,82 | 47,10 | 45,32 | 45,40 | -2,37% | 32.113,00 |
| 27.03.2023 | 45,74 | 47,08 | 45,58 | 46,50 | 2,11% | 28.608,00 |
| 24.03.2023 | 46,62 | 46,62 | 45,40 | 45,54 | -2,94% | 42.844,00 |
| 23.03.2023 | 45,94 | 47,32 | 45,92 | 46,92 | 1,47% | 46.614,00 |
| 22.03.2023 | 47,30 | 47,56 | 46,04 | 46,24 | -2,28% | 28.598,00 |
| 21.03.2023 | 47,00 | 47,82 | 46,90 | 47,32 | 1,11% | 42.934,00 |
| 20.03.2023 | 45,60 | 46,96 | 44,88 | 46,80 | 1,92% | 59.405,00 |
| 17.03.2023 | 46,32 | 46,96 | 45,92 | 45,92 | -0,22% | 85.679,00 |
| 16.03.2023 | 45,00 | 46,08 | 44,42 | 46,02 | 4,45% | 55.852,00 |
| 15.03.2023 | 44,68 | 44,88 | 43,28 | 44,06 | -0,72% | 49.408,00 |
| 14.03.2023 | 43,64 | 44,78 | 43,28 | 44,38 | 2,35% | 69.415,00 |
| 13.03.2023 | 43,78 | 44,12 | 42,64 | 43,36 | -0,82% | 60.717,00 |
| 10.03.2023 | 43,48 | 43,80 | 42,72 | 43,72 | -1,49% | 83.375,00 |
| 09.03.2023 | 44,26 | 44,54 | 43,82 | 44,38 | -0,27% | 28.911,00 |
| 08.03.2023 | 44,20 | 44,72 | 44,06 | 44,50 | 0,00% | 37.508,00 |
| 07.03.2023 | 44,78 | 45,14 | 44,10 | 44,50 | -0,67% | 62.263,00 |
| 06.03.2023 | 46,34 | 46,34 | 44,34 | 44,80 | -2,69% | 71.319,00 |
| 03.03.2023 | 44,66 | 46,26 | 44,64 | 46,04 | 3,46% | 137.814,00 |
| 02.03.2023 | 44,70 | 45,10 | 44,24 | 44,50 | -0,98% | 85.806,00 |
| 01.03.2023 | 45,30 | 45,40 | 44,74 | 44,94 | -0,13% | 28.704,00 |
| 28.02.2023 | 46,12 | 46,12 | 44,92 | 45,00 | -2,98% | 53.734,00 |
| 27.02.2023 | 46,84 | 47,02 | 46,26 | 46,38 | -0,34% | 29.008,00 |
| 24.02.2023 | 47,50 | 47,50 | 46,34 | 46,54 | -1,69% | 53.388,00 |
| 23.02.2023 | 46,60 | 47,58 | 46,60 | 47,34 | 1,81% | 48.246,00 |
| 22.02.2023 | 46,96 | 46,96 | 46,26 | 46,50 | -1,19% | 26.065,00 |
| 21.02.2023 | 46,90 | 47,42 | 46,44 | 47,06 | 0,26% | 51.345,00 |
| 20.02.2023 | 47,46 | 47,46 | 46,82 | 46,94 | -1,14% | 23.640,00 |
| 17.02.2023 | 47,54 | 47,90 | 47,02 | 47,48 | -0,84% | 29.846,00 |
| 16.02.2023 | 48,34 | 48,54 | 47,78 | 47,88 | -1,16% | 38.063,00 |
| 15.02.2023 | 48,58 | 48,76 | 47,36 | 48,44 | 0,21% | 43.449,00 |
| 14.02.2023 | 47,50 | 49,24 | 47,50 | 48,34 | 1,51% | 126.020,00 |
| 13.02.2023 | 47,06 | 47,94 | 46,86 | 47,62 | 0,51% | 46.112,00 |
| 10.02.2023 | 47,16 | 48,06 | 46,68 | 47,38 | 0,38% | 136.237,00 |
| 09.02.2023 | 47,00 | 48,04 | 45,20 | 47,20 | 3,87% | 111.621,00 |
| 08.02.2023 | 45,20 | 46,18 | 44,66 | 45,44 | 1,70% | 79.735,00 |
| 07.02.2023 | 44,84 | 45,14 | 44,28 | 44,68 | -0,93% | 50.566,00 |
| 06.02.2023 | 45,32 | 45,32 | 44,12 | 45,10 | -1,18% | 49.223,00 |
| 03.02.2023 | 44,76 | 45,66 | 44,22 | 45,64 | 2,33% | 79.627,00 |
| 02.02.2023 | 44,90 | 46,22 | 44,20 | 44,60 | -0,22% | 125.892,00 |
| 01.02.2023 | 43,18 | 44,70 | 43,18 | 44,70 | 4,15% | 174.820,00 |
| 31.01.2023 | 41,20 | 43,06 | 40,60 | 42,92 | 3,27% | 77.026,00 |
| 30.01.2023 | 41,42 | 41,96 | 41,08 | 41,56 | -0,14% | 42.261,00 |
| 27.01.2023 | 42,00 | 42,00 | 41,10 | 41,62 | -1,09% | 60.734,00 |
| 26.01.2023 | 41,98 | 42,78 | 41,98 | 42,08 | 0,96% | 39.215,00 |
| 25.01.2023 | 42,28 | 42,28 | 41,46 | 41,68 | -1,98% | 67.429,00 |
| 24.01.2023 | 42,32 | 42,56 | 41,58 | 42,52 | 0,57% | 69.403,00 |
| 23.01.2023 | 41,22 | 42,90 | 41,22 | 42,28 | 3,93% | 51.407,00 |
| 20.01.2023 | 40,24 | 40,98 | 39,90 | 40,68 | 1,75% | 67.177,00 |
| 19.01.2023 | 42,00 | 42,00 | 39,94 | 39,98 | -5,26% | 53.584,00 |
| 18.01.2023 | 42,12 | 42,76 | 41,78 | 42,20 | 0,67% | 133.910,00 |
| 17.01.2023 | 41,36 | 41,98 | 41,04 | 41,92 | 1,01% | 52.270,00 |
| 16.01.2023 | 39,92 | 41,72 | 39,92 | 41,50 | 4,69% | 91.162,00 |
| 13.01.2023 | 38,06 | 39,94 | 38,06 | 39,64 | 4,15% | 34.491,00 |
| 12.01.2023 | 38,34 | 38,68 | 37,74 | 38,06 | -0,68% | 64.348,00 |
| 11.01.2023 | 38,26 | 38,78 | 37,96 | 38,32 | -0,10% | 44.927,00 |
| 10.01.2023 | 38,46 | 38,84 | 38,10 | 38,36 | -1,08% | 38.748,00 |
| 09.01.2023 | 37,92 | 39,00 | 37,80 | 38,78 | 2,76% | 36.718,00 |
| 06.01.2023 | 37,44 | 37,84 | 36,20 | 37,74 | 0,91% | 53.485,00 |
| 05.01.2023 | 37,52 | 37,72 | 37,12 | 37,40 | -0,43% | 31.356,00 |
| 04.01.2023 | 37,06 | 37,58 | 36,98 | 37,56 | 2,01% | 32.710,00 |
| 03.01.2023 | 36,98 | 37,58 | 36,54 | 36,82 | 0,22% | 37.871,00 |
| 02.01.2023 | 36,16 | 36,86 | 36,08 | 36,74 | 2,11% | 18.572,00 |
| 30.12.2022 | 36,24 | 36,50 | 35,98 | 35,98 | -1,21% | 10.851,00 |
| 29.12.2022 | 35,34 | 36,44 | 34,96 | 36,42 | 3,17% | 30.151,00 |
| 28.12.2022 | 36,04 | 36,16 | 35,30 | 35,30 | -2,75% | 25.950,00 |
| 27.12.2022 | 36,18 | 36,86 | 35,88 | 36,30 | 0,00% | 22.071,00 |
| 23.12.2022 | 36,20 | 36,58 | 35,76 | 36,30 | 0,22% | 41.401,00 |
| 22.12.2022 | 36,88 | 37,32 | 36,16 | 36,22 | -1,63% | 34.068,00 |
| 21.12.2022 | 36,56 | 37,12 | 36,40 | 36,82 | 0,71% | 64.668,00 |
| 20.12.2022 | 36,02 | 36,78 | 35,50 | 36,56 | -0,33% | 60.968,00 |
| 19.12.2022 | 36,54 | 37,06 | 36,20 | 36,68 | 1,05% | 39.469,00 |
| 16.12.2022 | 38,18 | 38,18 | 36,20 | 36,30 | -4,27% | 101.276,00 |
| 15.12.2022 | 38,44 | 38,54 | 37,76 | 37,92 | -2,07% | 62.799,00 |
| 14.12.2022 | 39,52 | 39,52 | 38,54 | 38,72 | -2,37% | 30.526,00 |
| 13.12.2022 | 38,46 | 40,52 | 37,86 | 39,66 | 2,85% | 102.208,00 |
| 12.12.2022 | 38,64 | 39,16 | 38,00 | 38,56 | -0,67% | 72.221,00 |
| 09.12.2022 | 38,20 | 39,70 | 38,04 | 38,82 | 1,78% | 85.727,00 |
| 08.12.2022 | 37,30 | 38,24 | 37,18 | 38,14 | 2,31% | 93.176,00 |
| 07.12.2022 | 36,50 | 37,54 | 36,34 | 37,28 | 2,14% | 59.000,00 |
| 06.12.2022 | 37,62 | 38,00 | 36,50 | 36,50 | -3,49% | 107.475,00 |
| 05.12.2022 | 37,38 | 37,98 | 37,10 | 37,82 | 0,64% | 55.516,00 |
| 02.12.2022 | 36,82 | 37,66 | 36,38 | 37,58 | 1,02% | 48.826,00 |
| 01.12.2022 | 36,54 | 37,84 | 36,54 | 37,20 | 3,74% | 60.472,00 |
| 30.11.2022 | 34,70 | 35,88 | 34,54 | 35,86 | 4,06% | 124.992,00 |
| 29.11.2022 | 36,34 | 36,34 | 34,34 | 34,46 | -4,81% | 166.711,00 |
| 28.11.2022 | 36,20 | 36,62 | 35,78 | 36,20 | 0,11% | 46.813,00 |
| 25.11.2022 | 35,60 | 36,36 | 35,30 | 36,16 | 1,18% | 83.941,00 |
| 24.11.2022 | 35,40 | 36,20 | 35,32 | 35,74 | 1,65% | 106.456,00 |
| 23.11.2022 | 35,46 | 35,64 | 34,76 | 35,16 | -0,28% | 144.291,00 |
| 22.11.2022 | 35,32 | 35,90 | 35,10 | 35,26 | -0,84% | 58.235,00 |
| 21.11.2022 | 36,46 | 36,46 | 35,16 | 35,56 | -1,77% | 58.041,00 |
| 18.11.2022 | 36,66 | 36,76 | 36,06 | 36,20 | -0,98% | 98.342,00 |
| 17.11.2022 | 36,18 | 36,66 | 35,76 | 36,56 | 1,73% | 138.933,00 |
| 16.11.2022 | 37,94 | 37,94 | 35,90 | 35,94 | -6,26% | 120.621,00 |
| 15.11.2022 | 38,74 | 38,94 | 37,98 | 38,34 | -0,52% | 47.656,00 |
| 14.11.2022 | 39,34 | 39,34 | 37,82 | 38,54 | -1,33% | 60.728,00 |
| 11.11.2022 | 38,00 | 39,24 | 38,00 | 39,06 | 3,39% | 93.901,00 |