24,750€
-0,60%
Echtzeit-Aktienkurs Compass Group PLC
Bid:
Ask:
Aktienkurse zur Compass Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 25,04 | 25,09 | 14,50 | 24,79 | -0,58% | - |
| 07.05.2026 | 25,15 | 27,09 | 13,12 | 24,94 | -0,80% | 138,00 |
| 06.05.2026 | 24,88 | 27,11 | 14,50 | 25,14 | 1,72% | - |
| 05.05.2026 | 24,15 | 26,57 | 24,11 | 24,71 | 2,53% | - |
| 04.05.2026 | 24,22 | 24,24 | 14,50 | 24,10 | -0,64% | - |
| 30.04.2026 | 24,16 | 26,79 | 14,50 | 24,26 | -0,19% | 1.296,00 |
| 29.04.2026 | 24,56 | 24,60 | 24,17 | 24,30 | -0,94% | - |
| 28.04.2026 | 25,10 | 25,12 | 24,25 | 24,53 | -2,25% | - |
| 27.04.2026 | 25,98 | 25,98 | 25,06 | 25,10 | -2,66% | 7.360,00 |
| 24.04.2026 | 25,60 | 26,11 | 25,54 | 25,78 | 0,88% | - |
| 23.04.2026 | 25,38 | 25,63 | 25,26 | 25,56 | 0,10% | - |
| 22.04.2026 | 25,26 | 25,61 | 24,73 | 25,53 | 1,86% | 1.476,00 |
| 21.04.2026 | 24,18 | 25,08 | 24,15 | 25,07 | 3,87% | - |
| 20.04.2026 | 23,75 | 24,21 | 23,70 | 24,13 | 0,54% | 14.688,00 |
| 17.04.2026 | 23,24 | 24,18 | 23,20 | 24,00 | 3,90% | 45.580,00 |
| 16.04.2026 | 23,11 | 23,41 | 22,89 | 23,10 | 0,33% | 5.897,00 |
| 15.04.2026 | 22,96 | 23,47 | 22,84 | 23,03 | 0,17% | 2.592,00 |
| 14.04.2026 | 23,15 | 27,47 | 16,00 | 22,99 | -0,95% | 140,00 |
| 13.04.2026 | 23,50 | 23,63 | 16,00 | 23,21 | -1,67% | 1.725,00 |
| 10.04.2026 | 23,94 | 24,13 | 23,15 | 23,60 | -2,14% | 3.150,00 |
| 09.04.2026 | 25,22 | 25,97 | 24,02 | 24,12 | -4,89% | - |
| 08.04.2026 | 25,76 | 25,97 | 24,98 | 25,36 | 1,81% | - |
| 07.04.2026 | 25,33 | 25,36 | 24,77 | 24,91 | -1,76% | - |
| 02.04.2026 | 25,00 | 25,96 | 12,32 | 25,35 | -1,42% | 5.284,00 |
| 01.04.2026 | 23,94 | 26,10 | 12,50 | 25,72 | 7,84% | - |
| 31.03.2026 | 24,21 | 24,33 | 13,60 | 23,85 | -0,52% | - |
| 30.03.2026 | 23,15 | 24,20 | 23,15 | 23,97 | 2,50% | - |
| 27.03.2026 | 24,19 | 24,20 | 23,27 | 23,39 | -2,97% | - |
| 26.03.2026 | 24,89 | 24,90 | 24,09 | 24,10 | -3,72% | - |
| 25.03.2026 | 24,37 | 25,05 | 24,32 | 25,03 | 2,62% | - |
| 24.03.2026 | 24,23 | 24,63 | 24,22 | 24,39 | -0,18% | - |
| 23.03.2026 | 23,35 | 24,87 | 23,35 | 24,44 | 0,76% | - |
| 20.03.2026 | 24,27 | 24,69 | 24,22 | 24,25 | 0,02% | - |
| 19.03.2026 | 24,98 | 25,06 | 24,25 | 24,25 | -3,04% | - |
| 18.03.2026 | 26,62 | 26,63 | 24,93 | 25,01 | -5,16% | - |
| 17.03.2026 | 26,21 | 26,70 | 26,11 | 26,37 | -0,13% | 3.556,00 |
| 16.03.2026 | 26,57 | 26,60 | 16,00 | 26,40 | 0,44% | 2.448,00 |
| 13.03.2026 | 26,41 | 26,44 | 26,10 | 26,29 | -0,44% | - |
| 12.03.2026 | 26,09 | 26,83 | 26,02 | 26,40 | 0,19% | 9.500,00 |
| 11.03.2026 | 26,67 | 26,70 | 25,89 | 26,35 | -0,90% | - |
| 10.03.2026 | 26,87 | 27,11 | 26,20 | 26,59 | -1,23% | - |
| 09.03.2026 | 25,47 | 27,08 | 25,36 | 26,92 | 2,69% | - |
| 06.03.2026 | 26,49 | 26,83 | 26,14 | 26,22 | -0,59% | - |
| 05.03.2026 | 25,40 | 26,56 | 25,31 | 26,37 | 3,11% | - |
| 04.03.2026 | 25,13 | 25,98 | 25,05 | 25,58 | 0,85% | - |
| 03.03.2026 | 25,43 | 25,94 | 24,95 | 25,36 | -1,21% | - |
| 02.03.2026 | 25,44 | 25,98 | 25,37 | 25,67 | -0,68% | - |
| 27.02.2026 | 25,98 | 26,09 | 13,02 | 25,85 | -0,02% | - |
| 26.02.2026 | 25,43 | 25,99 | 25,33 | 25,85 | 1,43% | - |
| 25.02.2026 | 25,12 | 25,55 | 24,96 | 25,49 | 1,43% | 3.564,00 |
| 24.02.2026 | 24,97 | 26,00 | 24,69 | 25,13 | 0,72% | - |
| 23.02.2026 | 25,46 | 25,50 | 24,73 | 24,95 | -1,91% | - |
| 20.02.2026 | 25,22 | 26,00 | 23,27 | 25,43 | 0,99% | - |
| 19.02.2026 | 25,10 | 26,00 | 24,83 | 25,18 | 0,30% | - |
| 18.02.2026 | 24,22 | 25,12 | 24,20 | 25,11 | 3,80% | - |
| 17.02.2026 | 23,53 | 27,95 | 23,47 | 24,19 | 2,26% | - |
| 16.02.2026 | 23,36 | 24,02 | 23,36 | 23,65 | 1,26% | - |
| 13.02.2026 | 23,80 | 23,85 | 23,17 | 23,36 | -1,33% | - |
| 12.02.2026 | 23,90 | 24,20 | 23,04 | 23,67 | -0,82% | - |
| 11.02.2026 | 24,31 | 24,32 | 23,57 | 23,87 | -1,75% | - |
| 10.02.2026 | 23,97 | 24,29 | 23,76 | 24,29 | 1,29% | 4.200,00 |
| 09.02.2026 | 24,61 | 24,63 | 23,83 | 23,98 | -2,24% | - |
| 06.02.2026 | 24,93 | 25,12 | 24,53 | 24,53 | -1,39% | - |
| 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% | - |