29,385€
1,47%
Echtzeit-Aktienkurs Compass Group PLC
Bid:
Ask:
Aktienkurse zur Compass Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 29,58 | 29,65 | 29,36 | 29,48 | 1,80% | - |
| 14.10.2025 | 29,62 | 29,76 | 28,96 | 28,96 | -0,45% | - |
| 13.10.2025 | 29,46 | 33,50 | 29,09 | 29,09 | -1,29% | - |
| 10.10.2025 | 29,32 | 29,89 | 29,22 | 29,47 | 0,99% | - |
| 09.10.2025 | 29,55 | 29,89 | 29,12 | 29,18 | -0,38% | - |
| 08.10.2025 | 29,19 | 29,87 | 28,99 | 29,29 | 0,53% | - |
| 07.10.2025 | 29,26 | 29,30 | 29,05 | 29,14 | -0,09% | - |
| 06.10.2025 | 29,30 | 29,56 | 28,46 | 29,16 | 1,39% | - |
| 03.10.2025 | 29,13 | 33,50 | 28,76 | 28,76 | 0,59% | - |
| 02.10.2025 | 29,11 | 29,42 | 28,05 | 28,59 | 0,28% | - |
| 01.10.2025 | 29,19 | 29,35 | 28,51 | 28,51 | -0,49% | - |
| 30.09.2025 | 29,05 | 29,50 | 28,65 | 28,65 | -1,36% | - |
| 29.09.2025 | 29,09 | 29,30 | 29,00 | 29,05 | 2,16% | - |
| 26.09.2025 | 28,63 | 29,08 | 28,37 | 28,43 | 1,35% | - |
| 25.09.2025 | 28,38 | 33,50 | 28,05 | 28,05 | 0,61% | 300,00 |
| 24.09.2025 | 28,24 | 28,51 | 27,82 | 27,88 | 0,69% | - |
| 23.09.2025 | 28,72 | 28,86 | 27,69 | 27,69 | -3,33% | - |
| 22.09.2025 | 29,04 | 29,17 | 28,65 | 28,65 | -1,26% | - |
| 19.09.2025 | 29,05 | 29,22 | 28,63 | 29,01 | 0,29% | - |
| 18.09.2025 | 29,52 | 29,59 | 28,91 | 28,93 | -1,75% | - |
| 17.09.2025 | 29,70 | 29,78 | 29,38 | 29,44 | -1,22% | - |
| 16.09.2025 | 29,97 | 30,10 | 29,63 | 29,81 | 1,45% | - |
| 15.09.2025 | 30,30 | 30,38 | 29,38 | 29,38 | -3,32% | - |
| 12.09.2025 | 30,34 | 30,60 | 30,16 | 30,39 | 2,01% | - |
| 11.09.2025 | 29,51 | 30,64 | 29,50 | 29,79 | 1,40% | - |
| 10.09.2025 | 29,66 | 29,83 | 29,36 | 29,38 | 1,10% | - |
| 09.09.2025 | 29,61 | 30,30 | 29,06 | 29,06 | 0,17% | - |
| 08.09.2025 | 29,66 | 29,72 | 29,01 | 29,01 | -0,24% | - |
| 05.09.2025 | 29,60 | 30,26 | 29,08 | 29,08 | -1,82% | - |
| 04.09.2025 | 29,27 | 29,65 | 28,99 | 29,62 | 3,24% | - |
| 03.09.2025 | 29,28 | 29,45 | 28,69 | 28,69 | -0,14% | - |
| 02.09.2025 | 29,20 | 29,53 | 28,73 | 28,73 | 0,28% | - |
| 01.09.2025 | 29,15 | 29,31 | 28,65 | 28,65 | -1,24% | - |
| 29.08.2025 | 29,56 | 29,57 | 29,01 | 29,01 | -2,01% | - |
| 28.08.2025 | 29,80 | 29,86 | 29,33 | 29,61 | -0,79% | - |
| 27.08.2025 | 29,88 | 30,01 | 29,58 | 29,84 | -0,20% | - |
| 26.08.2025 | 30,42 | 30,44 | 29,34 | 29,90 | -1,81% | - |
| 25.08.2025 | 30,39 | 30,85 | 30,33 | 30,45 | -0,03% | - |
| 22.08.2025 | 30,35 | 30,50 | 29,90 | 30,46 | 0,13% | - |
| 21.08.2025 | 30,62 | 30,66 | 30,05 | 30,42 | -0,83% | 250,00 |
| 20.08.2025 | 30,35 | 30,69 | 30,17 | 30,68 | 0,84% | - |
| 19.08.2025 | 29,92 | 30,47 | 29,87 | 30,42 | 1,48% | - |
| 18.08.2025 | 30,19 | 30,30 | 29,73 | 29,98 | -0,79% | - |
| 15.08.2025 | 30,11 | 30,50 | 30,01 | 30,22 | 0,00% | - |
| 14.08.2025 | 30,00 | 30,25 | 29,97 | 30,22 | 0,60% | - |
| 13.08.2025 | 29,90 | 30,04 | 29,64 | 30,04 | 0,30% | - |
| 12.08.2025 | 29,80 | 30,08 | 29,57 | 29,95 | 0,28% | - |
| 11.08.2025 | 30,00 | 30,04 | 29,68 | 29,86 | -0,76% | - |
| 08.08.2025 | 30,59 | 30,68 | 29,84 | 30,09 | -1,88% | - |
| 07.08.2025 | 30,48 | 30,69 | 30,34 | 30,67 | 0,28% | - |
| 06.08.2025 | 30,52 | 30,83 | 30,37 | 30,58 | -0,03% | - |
| 05.08.2025 | 30,77 | 30,88 | 30,46 | 30,59 | -0,65% | - |
| 04.08.2025 | 30,61 | 31,00 | 30,49 | 30,79 | 0,41% | - |
| 01.08.2025 | 31,10 | 31,11 | 30,43 | 30,67 | -1,82% | - |
| 31.07.2025 | 30,83 | 31,48 | 30,81 | 31,24 | 1,12% | - |
| 30.07.2025 | 30,44 | 30,89 | 30,26 | 30,89 | 1,21% | - |
| 29.07.2025 | 30,31 | 30,67 | 30,22 | 30,52 | 0,58% | - |
| 28.07.2025 | 29,84 | 30,56 | 29,84 | 30,35 | -0,28% | - |
| 25.07.2025 | 30,66 | 30,66 | 30,01 | 30,43 | -0,98% | - |
| 24.07.2025 | 30,95 | 31,12 | 30,35 | 30,73 | -0,98% | - |
| 23.07.2025 | 30,83 | 31,37 | 30,47 | 31,04 | 0,55% | - |
| 22.07.2025 | 29,11 | 31,85 | 29,11 | 30,87 | 5,40% | - |
| 21.07.2025 | 29,14 | 29,30 | 28,95 | 29,29 | 0,17% | - |
| 18.07.2025 | 29,05 | 51,39 | 27,44 | 29,24 | 0,52% | - |
| 17.07.2025 | 29,01 | 29,23 | 28,89 | 29,09 | 0,02% | - |
| 16.07.2025 | 29,13 | 29,28 | 28,73 | 29,08 | -0,62% | - |
| 15.07.2025 | 29,19 | 29,39 | 29,07 | 29,26 | 0,22% | - |
| 14.07.2025 | 29,18 | 29,36 | 28,94 | 29,20 | -0,41% | - |
| 11.07.2025 | 29,61 | 29,64 | 29,13 | 29,32 | -1,35% | - |
| 10.07.2025 | 29,38 | 29,73 | 29,18 | 29,72 | 1,35% | - |
| 09.07.2025 | 29,30 | 29,51 | 29,09 | 29,32 | 0,07% | 40,00 |
| 08.07.2025 | 29,24 | 29,54 | 28,82 | 29,30 | -0,14% | - |
| 07.07.2025 | 28,98 | 29,39 | 28,90 | 29,34 | 0,60% | - |
| 04.07.2025 | 29,19 | 29,21 | 28,71 | 29,17 | -0,61% | - |
| 03.07.2025 | 29,33 | 29,38 | 28,99 | 29,35 | 0,19% | - |
| 02.07.2025 | 29,66 | 29,74 | 28,94 | 29,29 | -1,30% | - |
| 01.07.2025 | 29,06 | 29,70 | 29,01 | 29,68 | 1,92% | - |
| 30.06.2025 | 29,49 | 29,55 | 28,91 | 29,12 | -1,49% | - |
| 27.06.2025 | 29,06 | 29,56 | 28,95 | 29,56 | 1,70% | 9.300,00 |
| 26.06.2025 | 29,00 | 29,24 | 28,70 | 29,06 | -0,07% | - |
| 25.06.2025 | 29,29 | 29,59 | 28,78 | 29,08 | -0,89% | - |
| 24.06.2025 | 29,73 | 30,10 | 29,32 | 29,34 | -1,05% | - |
| 23.06.2025 | 28,85 | 29,79 | 28,82 | 29,65 | 1,70% | - |
| 20.06.2025 | 29,19 | 29,64 | 29,14 | 29,16 | 0,00% | - |
| 19.06.2025 | 29,33 | 29,49 | 28,95 | 29,16 | -1,14% | - |
| 18.06.2025 | 29,97 | 30,01 | 29,31 | 29,49 | -1,77% | - |
| 17.06.2025 | 30,09 | 30,29 | 30,01 | 30,02 | -1,01% | - |
| 16.06.2025 | 30,15 | 30,55 | 29,99 | 30,33 | 0,36% | - |
| 13.06.2025 | 30,41 | 30,48 | 29,95 | 30,22 | -1,31% | - |
| 12.06.2025 | 30,88 | 31,25 | 30,47 | 30,62 | -1,75% | - |
| 11.06.2025 | 31,00 | 31,34 | 30,96 | 31,16 | 0,02% | - |
| 10.06.2025 | 30,22 | 31,36 | 30,22 | 31,16 | 1,15% | 300,00 |
| 09.06.2025 | 30,99 | 31,24 | 30,79 | 30,80 | -0,81% | - |
| 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% | - |