31,070€
2,34%
Echtzeit-Aktienkurs Compass Group PLC
Bid:
Ask:
Aktienkurse zur Compass Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 30,92 | 31,21 | 30,85 | 31,05 | 0,03% | 175,00 |
| 05.06.2025 | 30,79 | 31,25 | 30,75 | 31,04 | 0,45% | - |
| 04.06.2025 | 30,90 | 31,23 | 30,82 | 30,90 | -0,03% | - |
| 03.06.2025 | 31,02 | 31,29 | 30,85 | 30,91 | -0,45% | - |
| 02.06.2025 | 31,20 | 31,48 | 30,95 | 31,05 | -0,80% | - |
| 30.05.2025 | 31,25 | 31,95 | 31,25 | 31,30 | -1,46% | - |
| 29.05.2025 | 32,22 | 32,36 | 31,74 | 31,77 | -0,81% | - |
| 28.05.2025 | 32,33 | 32,69 | 32,00 | 32,03 | -1,22% | 400,00 |
| 27.05.2025 | 32,22 | 32,98 | 32,22 | 32,42 | 0,59% | - |
| 26.05.2025 | 32,21 | 32,67 | 32,19 | 32,23 | -0,22% | - |
| 23.05.2025 | 32,35 | 32,67 | 32,12 | 32,30 | -0,54% | - |
| 22.05.2025 | 32,04 | 32,63 | 32,01 | 32,48 | 1,06% | - |
| 21.05.2025 | 31,88 | 32,34 | 31,79 | 32,14 | 0,55% | - |
| 20.05.2025 | 31,36 | 32,14 | 31,35 | 31,96 | 1,65% | 1.500,00 |
| 19.05.2025 | 31,57 | 33,07 | 31,00 | 31,44 | -0,80% | - |
| 16.05.2025 | 31,36 | 32,05 | 31,36 | 31,70 | 0,68% | - |
| 15.05.2025 | 30,43 | 32,08 | 30,40 | 31,48 | 1,22% | - |
| 14.05.2025 | 31,16 | 31,40 | 29,69 | 31,10 | -0,43% | - |
| 13.05.2025 | 30,62 | 31,48 | 30,62 | 31,24 | 0,02% | - |
| 12.05.2025 | 30,98 | 31,46 | 30,97 | 31,23 | 0,63% | 140,00 |
| 09.05.2025 | 30,57 | 31,23 | 30,57 | 31,04 | -0,29% | - |
| 08.05.2025 | 31,05 | 31,88 | 31,04 | 31,13 | 0,16% | 800,00 |
| 07.05.2025 | 30,71 | 31,15 | 30,59 | 31,08 | 0,83% | - |
| 06.05.2025 | 30,07 | 30,95 | 30,06 | 30,82 | 2,32% | - |
| 05.05.2025 | 30,09 | 30,26 | 29,87 | 30,12 | -0,38% | - |
| 02.05.2025 | 29,74 | 30,40 | 29,71 | 30,24 | 1,78% | 200,00 |
| 30.04.2025 | 29,18 | 29,76 | 29,17 | 29,71 | 2,34% | - |
| 29.04.2025 | 28,84 | 29,10 | 28,51 | 29,03 | 0,59% | - |
| 28.04.2025 | 28,93 | 29,33 | 28,82 | 28,86 | -0,64% | - |
| 25.04.2025 | 29,35 | 29,59 | 28,98 | 29,04 | -1,09% | - |
| 24.04.2025 | 29,63 | 29,63 | 29,24 | 29,36 | -1,26% | - |
| 23.04.2025 | 30,17 | 30,30 | 29,55 | 29,74 | -0,98% | - |
| 22.04.2025 | 29,80 | 30,28 | 29,80 | 30,03 | -0,03% | - |
| 17.04.2025 | 29,74 | 30,10 | 29,53 | 30,04 | 0,69% | - |
| 16.04.2025 | 29,98 | 30,22 | 29,48 | 29,84 | -1,55% | - |
| 15.04.2025 | 29,00 | 30,32 | 29,00 | 30,31 | 2,69% | - |
| 14.04.2025 | 29,21 | 29,64 | 29,20 | 29,51 | 1,53% | - |
| 11.04.2025 | 29,16 | 29,22 | 28,66 | 29,07 | -0,26% | - |
| 10.04.2025 | 29,31 | 30,11 | 29,00 | 29,14 | 3,22% | 60,00 |
| 09.04.2025 | 27,98 | 28,82 | 27,80 | 28,23 | -1,69% | - |
| 08.04.2025 | 27,87 | 29,17 | 27,83 | 28,72 | 3,76% | - |
| 07.04.2025 | 29,96 | 29,97 | 27,51 | 27,68 | -8,06% | - |
| 04.04.2025 | 31,03 | 31,68 | 30,04 | 30,10 | -3,65% | - |
| 03.04.2025 | 31,27 | 31,54 | 30,61 | 31,24 | -0,38% | 3.582,00 |
| 02.04.2025 | 31,03 | 31,37 | 30,90 | 31,36 | 0,76% | - |
| 01.04.2025 | 30,84 | 31,13 | 30,59 | 31,13 | 0,76% | - |
| 31.03.2025 | 30,90 | 31,11 | 30,64 | 30,89 | -0,16% | - |
| 28.03.2025 | 30,93 | 31,14 | 30,66 | 30,94 | -0,08% | - |
| 27.03.2025 | 29,47 | 31,08 | 29,47 | 30,97 | 3,11% | - |
| 26.03.2025 | 29,79 | 30,04 | 29,50 | 30,03 | 0,43% | - |
| 25.03.2025 | 29,32 | 30,14 | 29,32 | 29,90 | 1,72% | - |
| 24.03.2025 | 29,15 | 29,66 | 29,02 | 29,40 | 0,55% | - |
| 21.03.2025 | 28,80 | 49,73 | 21,99 | 29,24 | 1,25% | - |
| 20.03.2025 | 29,97 | 30,04 | 28,78 | 28,88 | -4,09% | - |
| 19.03.2025 | 31,35 | 31,39 | 29,57 | 30,11 | -4,14% | 6.000,00 |
| 18.03.2025 | 31,76 | 31,85 | 31,21 | 31,41 | -1,16% | 616,00 |
| 17.03.2025 | 31,78 | 31,95 | 31,14 | 31,78 | -0,11% | - |
| 14.03.2025 | 31,35 | 31,94 | 31,35 | 31,81 | -0,22% | - |
| 13.03.2025 | 31,50 | 31,89 | 31,45 | 31,88 | 0,95% | - |
| 12.03.2025 | 31,44 | 31,97 | 31,21 | 31,58 | 0,43% | - |
| 11.03.2025 | 31,39 | 31,69 | 31,16 | 31,45 | 0,08% | - |
| 10.03.2025 | 31,29 | 31,78 | 31,16 | 31,42 | 0,48% | 200,00 |
| 07.03.2025 | 30,67 | 31,37 | 30,67 | 31,27 | -0,70% | - |
| 06.03.2025 | 32,85 | 32,85 | 30,83 | 31,49 | -3,85% | 818,00 |
| 05.03.2025 | 33,38 | 34,23 | 32,62 | 32,75 | -3,89% | - |
| 04.03.2025 | 34,24 | 34,74 | 34,07 | 34,08 | -0,73% | - |
| 03.03.2025 | 33,74 | 34,64 | 33,73 | 34,33 | 1,30% | - |
| 28.02.2025 | 33,16 | 34,12 | 30,80 | 33,89 | 0,15% | - |
| 27.02.2025 | 33,88 | 34,17 | 33,67 | 33,84 | -0,35% | - |
| 26.02.2025 | 33,79 | 34,32 | 30,21 | 33,96 | 0,30% | - |
| 25.02.2025 | 33,07 | 34,22 | 33,07 | 33,86 | 0,39% | - |
| 24.02.2025 | 33,34 | 34,39 | 33,34 | 33,73 | -0,94% | - |
| 21.02.2025 | 34,14 | 70,58 | 30,21 | 34,05 | -0,41% | - |
| 20.02.2025 | 33,51 | 34,49 | 33,51 | 34,19 | 0,09% | - |
| 19.02.2025 | 33,60 | 34,62 | 33,60 | 34,16 | -0,26% | - |
| 18.02.2025 | 34,47 | 34,85 | 33,95 | 34,25 | -0,84% | - |
| 17.02.2025 | 34,20 | 34,80 | 34,10 | 34,54 | 0,83% | - |
| 14.02.2025 | 34,10 | 34,62 | 32,74 | 34,25 | 0,20% | - |
| 13.02.2025 | 34,07 | 34,64 | 34,06 | 34,18 | -1,95% | - |
| 12.02.2025 | 33,85 | 34,86 | 33,76 | 34,86 | 2,76% | 353,00 |
| 11.02.2025 | 32,65 | 34,10 | 32,65 | 33,93 | 1,88% | - |
| 10.02.2025 | 33,34 | 33,47 | 32,84 | 33,30 | -0,25% | 720,00 |
| 07.02.2025 | 32,97 | 33,69 | 32,92 | 33,39 | 0,78% | 1.176,00 |
| 06.02.2025 | 33,93 | 33,96 | 32,81 | 33,13 | -1,90% | - |
| 05.02.2025 | 33,29 | 33,82 | 33,21 | 33,77 | 0,69% | - |
| 04.02.2025 | 33,85 | 33,97 | 33,41 | 33,54 | -1,35% | - |
| 03.02.2025 | 33,23 | 34,10 | 33,23 | 34,00 | 0,88% | - |
| 31.01.2025 | 33,42 | 33,79 | 33,28 | 33,70 | 0,55% | - |
| 30.01.2025 | 33,08 | 33,53 | 33,05 | 33,52 | 1,04% | - |
| 29.01.2025 | 33,25 | 33,57 | 33,09 | 33,17 | -0,36% | - |
| 28.01.2025 | 32,43 | 33,41 | 32,43 | 33,29 | 2,49% | - |
| 27.01.2025 | 32,06 | 32,52 | 31,97 | 32,48 | 0,40% | - |
| 24.01.2025 | 32,73 | 32,74 | 32,02 | 32,35 | -1,40% | - |
| 23.01.2025 | 31,88 | 33,24 | 31,88 | 32,81 | 0,58% | 300,00 |
| 22.01.2025 | 32,22 | 32,85 | 32,19 | 32,62 | 0,98% | - |
| 21.01.2025 | 31,93 | 32,33 | 31,87 | 32,31 | 0,81% | - |
| 20.01.2025 | 31,89 | 32,29 | 31,85 | 32,05 | 0,06% | - |
| 17.01.2025 | 32,23 | 32,65 | 31,48 | 32,03 | -0,16% | - |
| 16.01.2025 | 31,51 | 32,21 | 31,51 | 32,08 | -0,05% | 10,00 |
| 15.01.2025 | 31,82 | 32,25 | 31,76 | 32,09 | 1,02% | - |