29,760€
-2,01%
Echtzeit-Aktienkurs Compass Group PLC
Bid:
Ask:
Aktienkurse zur Compass Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |