32,200€
0,41%
Echtzeit-Aktienkurs Compass Group PLC
Bid:
Ask:
Aktienkurse zur Compass Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 31,52 | 32,25 | 31,52 | 32,22 | 0,17% | - |
| 20.12.2024 | 32,03 | 32,33 | 31,38 | 32,17 | 0,05% | - |
| 19.12.2024 | 32,56 | 32,65 | 31,94 | 32,15 | -1,56% | - |
| 18.12.2024 | 32,51 | 32,80 | 32,45 | 32,66 | -0,02% | - |
| 17.12.2024 | 32,26 | 32,84 | 32,19 | 32,67 | 1,16% | - |
| 16.12.2024 | 32,11 | 32,50 | 32,05 | 32,29 | 0,28% | - |
| 13.12.2024 | 31,97 | 32,67 | 31,97 | 32,20 | -1,24% | 130,00 |
| 12.12.2024 | 32,53 | 33,15 | 32,45 | 32,61 | -1,72% | 80,00 |
| 11.12.2024 | 32,81 | 33,34 | 32,48 | 33,18 | 1,11% | - |
| 10.12.2024 | 32,80 | 33,08 | 32,68 | 32,81 | -0,26% | - |
| 09.12.2024 | 33,34 | 33,72 | 32,83 | 32,90 | -1,48% | - |
| 06.12.2024 | 33,72 | 33,96 | 33,35 | 33,39 | -1,13% | 24,00 |
| 05.12.2024 | 33,62 | 34,05 | 33,36 | 33,77 | 0,19% | 885,00 |
| 04.12.2024 | 32,58 | 33,84 | 32,58 | 33,71 | 1,25% | - |
| 03.12.2024 | 32,14 | 33,43 | 32,14 | 33,29 | 1,71% | - |
| 02.12.2024 | 32,70 | 33,18 | 32,68 | 32,73 | 0,02% | - |
| 29.11.2024 | 32,62 | 32,89 | 32,59 | 32,73 | 0,15% | - |
| 28.11.2024 | 32,74 | 33,05 | 32,58 | 32,68 | -0,34% | - |
| 27.11.2024 | 31,99 | 32,95 | 31,99 | 32,79 | 1,50% | - |
| 26.11.2024 | 31,63 | 33,24 | 31,22 | 32,30 | 1,48% | - |
| 25.11.2024 | 32,22 | 32,28 | 31,56 | 31,83 | -1,42% | - |
| 22.11.2024 | 31,79 | 32,39 | 31,75 | 32,29 | 1,51% | - |
| 21.11.2024 | 31,64 | 31,97 | 31,53 | 31,81 | 0,70% | - |
| 20.11.2024 | 31,58 | 32,06 | 31,43 | 31,59 | -0,27% | - |
| 19.11.2024 | 31,64 | 31,88 | 31,46 | 31,68 | 0,16% | - |
| 18.11.2024 | 31,53 | 31,80 | 31,44 | 31,63 | 0,27% | - |
| 15.11.2024 | 31,69 | 31,94 | 28,19 | 31,54 | -1,11% | - |
| 14.11.2024 | 31,64 | 32,02 | 31,53 | 31,90 | 0,49% | 494,00 |
| 13.11.2024 | 31,57 | 31,83 | 31,45 | 31,74 | 0,40% | - |
| 12.11.2024 | 31,99 | 32,07 | 31,62 | 31,62 | -2,00% | - |
| 11.11.2024 | 31,67 | 32,50 | 31,67 | 32,26 | 2,01% | 45,00 |
| 08.11.2024 | 31,49 | 31,95 | 31,40 | 31,63 | 0,51% | - |
| 07.11.2024 | 32,02 | 32,10 | 31,45 | 31,47 | -1,55% | 16,00 |
| 06.11.2024 | 31,50 | 32,45 | 31,12 | 31,96 | 2,40% | - |
| 05.11.2024 | 30,73 | 31,35 | 30,72 | 31,21 | 1,25% | - |
| 04.11.2024 | 30,59 | 30,86 | 30,48 | 30,83 | 0,51% | - |
| 01.11.2024 | 29,94 | 30,78 | 29,90 | 30,67 | 2,27% | - |
| 31.10.2024 | 30,36 | 30,51 | 29,73 | 29,99 | -1,36% | - |
| 30.10.2024 | 30,56 | 30,76 | 30,30 | 30,41 | -0,85% | - |
| 29.10.2024 | 30,74 | 31,01 | 30,16 | 30,67 | -0,47% | - |
| 28.10.2024 | 29,79 | 30,98 | 29,79 | 30,81 | 1,47% | 280,00 |
| 25.10.2024 | 30,09 | 30,53 | 29,98 | 30,37 | 0,70% | - |
| 24.10.2024 | 30,26 | 30,44 | 30,10 | 30,16 | -0,40% | - |
| 23.10.2024 | 30,15 | 30,40 | 29,93 | 30,28 | 0,72% | - |
| 22.10.2024 | 29,66 | 30,24 | 29,66 | 30,06 | -0,69% | - |
| 21.10.2024 | 30,23 | 30,60 | 30,15 | 30,27 | -0,03% | 12,00 |
| 18.10.2024 | 30,50 | 33,10 | 30,14 | 30,28 | -1,13% | - |
| 17.10.2024 | 30,24 | 30,88 | 28,61 | 30,63 | 1,21% | - |
| 16.10.2024 | 29,71 | 30,32 | 29,70 | 30,26 | 1,42% | 1.047,00 |
| 15.10.2024 | 29,61 | 30,18 | 28,23 | 29,84 | 0,74% | - |
| 14.10.2024 | 29,32 | 29,66 | 26,27 | 29,62 | 0,73% | - |
| 11.10.2024 | 29,11 | 29,58 | 29,08 | 29,40 | 0,81% | - |
| 10.10.2024 | 29,24 | 29,45 | 29,05 | 29,17 | -0,24% | - |
| 09.10.2024 | 28,41 | 29,53 | 28,41 | 29,24 | 1,16% | - |
| 08.10.2024 | 28,64 | 29,16 | 28,56 | 28,90 | 0,12% | - |
| 07.10.2024 | 28,97 | 29,14 | 28,74 | 28,87 | -0,31% | - |
| 04.10.2024 | 28,44 | 29,28 | 28,44 | 28,96 | -0,12% | - |
| 03.10.2024 | 28,90 | 29,32 | 28,11 | 28,99 | -4,42% | - |
| 02.10.2024 | 29,20 | 30,33 | 28,89 | 30,33 | 3,71% | 44,00 |
| 01.10.2024 | 28,98 | 29,56 | 28,82 | 29,25 | 0,84% | 175,00 |
| 30.09.2024 | 29,34 | 29,52 | 28,99 | 29,00 | -1,49% | - |
| 27.09.2024 | 29,32 | 29,79 | 29,28 | 29,44 | 0,41% | - |
| 26.09.2024 | 29,70 | 29,83 | 29,22 | 29,32 | -1,03% | - |
| 25.09.2024 | 29,02 | 29,81 | 28,97 | 29,63 | 1,30% | - |
| 24.09.2024 | 29,23 | 29,32 | 28,91 | 29,25 | 0,21% | - |
| 23.09.2024 | 29,07 | 29,32 | 28,87 | 29,19 | 0,45% | - |
| 20.09.2024 | 28,90 | 59,61 | 26,21 | 29,06 | -0,02% | - |
| 19.09.2024 | 28,78 | 29,41 | 28,78 | 29,06 | -0,89% | - |
| 18.09.2024 | 29,27 | 29,56 | 28,87 | 29,32 | -0,22% | 1.000,00 |
| 17.09.2024 | 29,52 | 29,59 | 29,15 | 29,39 | -0,29% | 700,00 |
| 16.09.2024 | 29,05 | 29,48 | 26,26 | 29,47 | 1,25% | - |
| 13.09.2024 | 28,80 | 29,31 | 28,74 | 29,11 | -0,72% | - |
| 12.09.2024 | 29,57 | 29,64 | 26,26 | 29,32 | -0,29% | - |
| 11.09.2024 | 29,53 | 29,67 | 29,04 | 29,40 | -0,83% | - |
| 10.09.2024 | 29,45 | 29,65 | 29,32 | 29,65 | 0,07% | - |
| 09.09.2024 | 29,18 | 29,65 | 29,18 | 29,63 | 1,65% | - |
| 06.09.2024 | 28,98 | 29,40 | 26,26 | 29,15 | 0,17% | - |
| 05.09.2024 | 28,98 | 29,39 | 28,77 | 29,10 | 0,07% | - |
| 04.09.2024 | 28,00 | 29,09 | 28,00 | 29,08 | 1,15% | - |
| 03.09.2024 | 28,70 | 28,82 | 28,51 | 28,75 | -0,07% | - |
| 02.09.2024 | 28,72 | 28,80 | 28,47 | 28,77 | 0,10% | - |
| 30.08.2024 | 28,89 | 28,89 | 28,43 | 28,74 | 0,30% | - |
| 29.08.2024 | 28,47 | 28,90 | 26,25 | 28,65 | 1,34% | - |
| 28.08.2024 | 28,41 | 28,51 | 28,23 | 28,27 | -0,44% | - |
| 27.08.2024 | 28,26 | 28,49 | 28,07 | 28,40 | 0,87% | - |
| 26.08.2024 | 28,21 | 28,33 | 28,12 | 28,15 | -0,35% | - |
| 23.08.2024 | 28,31 | 28,35 | 28,05 | 28,25 | -0,18% | - |
| 22.08.2024 | 27,98 | 28,32 | 27,97 | 28,30 | 0,89% | - |
| 21.08.2024 | 27,94 | 28,07 | 27,80 | 28,05 | 0,14% | - |
| 20.08.2024 | 28,07 | 28,20 | 27,82 | 28,01 | -0,71% | - |
| 19.08.2024 | 27,63 | 28,25 | 27,63 | 28,21 | -0,09% | - |
| 16.08.2024 | 28,12 | 58,59 | 26,21 | 28,24 | 0,34% | - |
| 15.08.2024 | 27,92 | 28,20 | 27,74 | 28,14 | 0,99% | 50,00 |
| 14.08.2024 | 27,75 | 27,89 | 26,23 | 27,87 | 0,43% | - |
| 13.08.2024 | 27,73 | 27,86 | 27,38 | 27,75 | 0,11% | - |
| 12.08.2024 | 27,62 | 27,74 | 27,38 | 27,72 | 0,45% | - |
| 09.08.2024 | 27,58 | 27,60 | 27,33 | 27,59 | -0,04% | - |
| 08.08.2024 | 27,19 | 27,61 | 27,05 | 27,60 | 0,73% | - |
| 07.08.2024 | 27,58 | 27,58 | 26,22 | 27,40 | 0,15% | - |
| 06.08.2024 | 27,64 | 27,64 | 27,09 | 27,36 | -0,11% | - |