29,100€
-0,82%
Echtzeit-Aktienkurs Compass Group PLC
Bid:
Ask:
Aktienkurse zur Compass Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 29,16 | 29,22 | 28,66 | 29,11 | -0,12% | - |
| 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% | - |
| 14.01.2025 | 32,10 | 32,28 | 31,68 | 31,77 | -1,40% | - |
| 13.01.2025 | 32,27 | 32,54 | 32,01 | 32,22 | -0,82% | - |
| 10.01.2025 | 32,25 | 33,05 | 32,25 | 32,48 | -1,38% | - |
| 09.01.2025 | 32,13 | 33,29 | 31,88 | 32,94 | 2,03% | - |
| 08.01.2025 | 31,28 | 32,61 | 31,28 | 32,28 | 1,14% | - |
| 07.01.2025 | 31,97 | 32,09 | 31,40 | 31,92 | -0,76% | - |
| 06.01.2025 | 32,43 | 32,46 | 31,98 | 32,16 | -1,00% | 83,00 |
| 03.01.2025 | 32,58 | 32,73 | 32,39 | 32,49 | -0,51% | - |
| 02.01.2025 | 32,23 | 33,04 | 32,22 | 32,65 | 1,22% | - |
| 30.12.2024 | 32,06 | 32,39 | 32,04 | 32,26 | 0,11% | - |
| 27.12.2024 | 32,06 | 32,31 | 31,93 | 32,22 | 0,26% | - |
| 23.12.2024 | 31,52 | 32,47 | 31,52 | 32,14 | -0,09% | - |
| 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% | - |