24,845€
0,06%
Echtzeit-Aktienkurs Compass Group PLC
Bid:
Ask:
Aktienkurse zur Compass Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 24,93 | 25,12 | 24,53 | 24,90 | 0,10% | - |
| 05.02.2026 | 25,87 | 25,88 | 23,53 | 24,88 | -3,68% | - |
| 04.02.2026 | 25,17 | 25,98 | 25,15 | 25,83 | 3,30% | - |
| 03.02.2026 | 25,96 | 26,09 | 24,95 | 25,00 | -3,49% | - |
| 02.02.2026 | 24,98 | 26,04 | 24,95 | 25,91 | 2,51% | 1.088,00 |
| 30.01.2026 | 24,95 | 25,52 | 24,94 | 25,27 | 0,48% | - |
| 29.01.2026 | 25,38 | 25,44 | 24,95 | 25,15 | -0,40% | 10.200,00 |
| 28.01.2026 | 25,62 | 25,63 | 24,96 | 25,25 | -0,12% | 6.600,00 |
| 27.01.2026 | 25,69 | 25,82 | 25,18 | 25,28 | -1,25% | 688,00 |
| 26.01.2026 | 25,50 | 25,93 | 25,50 | 25,60 | 0,47% | - |
| 23.01.2026 | 25,92 | 26,08 | 25,48 | 25,48 | -0,70% | - |
| 22.01.2026 | 25,93 | 26,15 | 25,66 | 25,66 | -0,87% | - |
| 21.01.2026 | 25,89 | 26,00 | 25,37 | 25,89 | 0,33% | - |
| 20.01.2026 | 26,15 | 26,26 | 25,80 | 25,80 | -1,75% | - |
| 19.01.2026 | 25,92 | 26,66 | 25,82 | 26,26 | -0,53% | - |
| 16.01.2026 | 26,46 | 27,01 | 25,60 | 26,40 | 0,00% | - |
| 15.01.2026 | 26,66 | 26,68 | 26,10 | 26,40 | -1,86% | - |
| 14.01.2026 | 26,92 | 27,00 | 26,31 | 26,90 | 0,06% | - |
| 13.01.2026 | 27,33 | 27,45 | 26,66 | 26,89 | -1,43% | - |
| 12.01.2026 | 27,00 | 27,39 | 26,97 | 27,28 | 1,09% | - |
| 09.01.2026 | 27,09 | 27,54 | 26,98 | 26,98 | -0,37% | - |
| 08.01.2026 | 26,72 | 27,08 | 26,40 | 27,08 | 1,10% | - |
| 07.01.2026 | 26,69 | 26,90 | 26,49 | 26,79 | 0,51% | 18.000,00 |
| 06.01.2026 | 26,67 | 26,81 | 26,44 | 26,65 | 0,57% | - |
| 05.01.2026 | 26,67 | 26,80 | 26,36 | 26,50 | -1,45% | - |
| 02.01.2026 | 27,14 | 34,33 | 26,54 | 26,89 | 0,34% | - |
| 30.12.2025 | 27,26 | 27,30 | 26,80 | 26,80 | -0,85% | - |
| 29.12.2025 | 29,63 | 29,63 | 26,98 | 27,03 | -1,49% | - |
| 23.12.2025 | 27,69 | 27,92 | 27,32 | 27,44 | 0,15% | - |
| 22.12.2025 | 27,82 | 27,83 | 27,23 | 27,40 | 0,33% | 202,00 |
| 19.12.2025 | 27,67 | 27,68 | 27,28 | 27,31 | 0,70% | - |
| 18.12.2025 | 27,11 | 27,39 | 27,11 | 27,12 | 0,63% | - |
| 17.12.2025 | 26,88 | 26,96 | 26,51 | 26,95 | 1,39% | - |
| 16.12.2025 | 26,82 | 27,08 | 26,53 | 26,58 | 0,59% | - |
| 15.12.2025 | 26,73 | 26,74 | 26,36 | 26,43 | -0,09% | - |
| 12.12.2025 | 26,93 | 26,96 | 26,44 | 26,45 | -3,85% | - |
| 11.12.2025 | 26,75 | 27,51 | 14,20 | 27,51 | 3,34% | 222,00 |
| 10.12.2025 | 26,97 | 27,17 | 26,43 | 26,62 | 0,45% | - |
| 09.12.2025 | 27,01 | 27,15 | 26,50 | 26,50 | -1,08% | - |
| 08.12.2025 | 27,26 | 27,26 | 14,45 | 26,79 | 0,04% | - |
| 05.12.2025 | 27,24 | 27,49 | 26,78 | 26,78 | -0,70% | - |
| 04.12.2025 | 26,85 | 27,32 | 26,51 | 26,97 | 2,59% | - |
| 03.12.2025 | 26,76 | 26,88 | 26,29 | 26,29 | -0,87% | - |
| 02.12.2025 | 26,83 | 26,85 | 26,41 | 26,52 | 0,80% | - |
| 01.12.2025 | 27,11 | 27,35 | 26,31 | 26,31 | -3,48% | - |
| 28.11.2025 | 27,35 | 30,15 | 26,92 | 27,26 | -0,49% | 150,00 |
| 27.11.2025 | 27,15 | 27,41 | 26,94 | 27,40 | 2,91% | 200,00 |
| 26.11.2025 | 27,47 | 27,68 | 26,62 | 26,62 | -1,30% | - |
| 25.11.2025 | 28,06 | 28,08 | 26,76 | 26,97 | -1,96% | - |
| 24.11.2025 | 28,21 | 28,21 | 27,51 | 27,51 | -1,71% | - |
| 21.11.2025 | 27,44 | 28,20 | 27,35 | 27,99 | 1,16% | - |
| 20.11.2025 | 27,82 | 27,96 | 27,57 | 27,67 | -0,09% | - |
| 19.11.2025 | 27,90 | 27,92 | 27,57 | 27,70 | 0,24% | - |
| 18.11.2025 | 27,88 | 28,02 | 27,47 | 27,63 | -0,86% | - |
| 17.11.2025 | 27,50 | 28,01 | 27,41 | 27,87 | 3,15% | - |
| 14.11.2025 | 27,78 | 27,78 | 27,02 | 27,02 | -2,63% | - |
| 13.11.2025 | 28,43 | 28,44 | 27,70 | 27,75 | -0,32% | - |
| 12.11.2025 | 28,81 | 33,50 | 27,74 | 27,84 | -1,66% | - |
| 11.11.2025 | 28,35 | 28,95 | 28,24 | 28,31 | 1,47% | - |
| 10.11.2025 | 30,04 | 30,04 | 27,90 | 27,90 | -1,27% | - |
| 07.11.2025 | 28,47 | 28,56 | 28,13 | 28,26 | -0,35% | - |
| 06.11.2025 | 28,98 | 29,00 | 28,30 | 28,36 | -0,32% | - |
| 05.11.2025 | 28,58 | 33,50 | 28,24 | 28,45 | 1,50% | - |
| 04.11.2025 | 28,61 | 28,69 | 28,03 | 28,03 | -0,28% | - |
| 03.11.2025 | 28,47 | 28,96 | 28,11 | 28,11 | -1,06% | - |
| 31.10.2025 | 29,11 | 29,14 | 28,41 | 28,41 | -0,56% | - |
| 30.10.2025 | 29,05 | 29,22 | 28,47 | 28,57 | -1,09% | - |
| 29.10.2025 | 29,83 | 29,84 | 28,84 | 28,89 | -1,42% | - |
| 28.10.2025 | 30,18 | 30,19 | 29,30 | 29,30 | -0,95% | - |
| 27.10.2025 | 30,30 | 30,43 | 29,58 | 29,58 | -0,30% | - |
| 24.10.2025 | 29,91 | 30,44 | 29,67 | 29,67 | -0,24% | - |
| 23.10.2025 | 30,46 | 30,48 | 29,41 | 29,74 | -1,69% | - |
| 22.10.2025 | 29,70 | 30,57 | 29,46 | 30,25 | 3,07% | - |
| 21.10.2025 | 29,44 | 29,87 | 29,25 | 29,35 | 0,44% | - |
| 20.10.2025 | 29,46 | 29,53 | 29,09 | 29,22 | 0,83% | - |
| 17.10.2025 | 28,99 | 29,22 | 28,70 | 28,98 | 0,42% | - |
| 16.10.2025 | 29,33 | 33,42 | 28,76 | 28,86 | -0,86% | - |
| 15.10.2025 | 29,58 | 29,65 | 28,98 | 29,11 | 0,52% | - |
| 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% | - |