26,340€
0,15%
Echtzeit-Aktienkurs Compass Group PLC
Bid:
Ask:
Aktienkurse zur Compass Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 25,98 | 27,99 | 17,19 | 26,36 | -0,47% | - |
| 16.05.2024 | 26,38 | 26,68 | 26,27 | 26,49 | 0,70% | - |
| 15.05.2024 | 27,21 | 27,22 | 25,77 | 26,30 | -3,27% | - |
| 14.05.2024 | 27,03 | 27,20 | 26,92 | 27,19 | 0,26% | - |
| 13.05.2024 | 26,99 | 27,20 | 26,86 | 27,12 | 0,15% | - |
| 10.05.2024 | 26,39 | 27,25 | 26,39 | 27,08 | 1,08% | - |
| 09.05.2024 | 26,75 | 27,93 | 26,53 | 26,79 | -0,04% | - |
| 08.05.2024 | 26,68 | 27,07 | 26,59 | 26,80 | 0,30% | - |
| 07.05.2024 | 26,51 | 26,77 | 26,42 | 26,72 | 0,74% | - |
| 06.05.2024 | 26,31 | 26,60 | 26,25 | 26,53 | 0,91% | - |
| 03.05.2024 | 25,69 | 26,34 | 25,69 | 26,29 | 0,54% | - |
| 02.05.2024 | 26,03 | 26,16 | 25,72 | 26,15 | -1,06% | - |
| 30.04.2024 | 26,11 | 26,55 | 26,10 | 26,43 | 1,03% | - |
| 29.04.2024 | 26,36 | 26,40 | 25,92 | 26,16 | -0,51% | 477,00 |
| 26.04.2024 | 26,31 | 26,32 | 25,86 | 26,29 | 0,31% | - |
| 25.04.2024 | 26,18 | 26,75 | 25,90 | 26,21 | -0,06% | - |
| 24.04.2024 | 26,22 | 26,25 | 25,94 | 26,23 | 0,29% | - |
| 23.04.2024 | 26,17 | 26,30 | 25,93 | 26,15 | 0,04% | - |
| 22.04.2024 | 25,90 | 26,14 | 25,81 | 26,14 | 1,46% | - |
| 19.04.2024 | 25,33 | 27,99 | 25,26 | 25,77 | 0,51% | - |
| 18.04.2024 | 24,74 | 25,67 | 24,74 | 25,64 | 1,69% | 800,00 |
| 17.04.2024 | 25,26 | 25,39 | 24,97 | 25,21 | -0,36% | - |
| 16.04.2024 | 25,30 | 25,50 | 25,15 | 25,30 | -1,35% | - |
| 15.04.2024 | 25,65 | 25,91 | 25,37 | 25,65 | -0,29% | - |
| 12.04.2024 | 25,64 | 25,90 | 25,57 | 25,72 | 0,12% | - |
| 11.04.2024 | 25,65 | 26,10 | 25,38 | 25,69 | -1,63% | 2.580,00 |
| 10.04.2024 | 25,42 | 26,49 | 25,42 | 26,12 | 0,83% | - |
| 09.04.2024 | 25,54 | 26,08 | 25,54 | 25,90 | -0,52% | 118,00 |
| 08.04.2024 | 26,07 | 26,09 | 25,75 | 26,04 | -0,42% | - |
| 05.04.2024 | 26,10 | 26,15 | 25,58 | 26,15 | -0,10% | - |
| 04.04.2024 | 26,41 | 26,60 | 25,76 | 26,17 | -1,19% | 276,00 |
| 03.04.2024 | 26,50 | 27,06 | 26,13 | 26,49 | -0,38% | - |
| 02.04.2024 | 27,33 | 27,47 | 26,44 | 26,59 | -3,33% | - |
| 28.03.2024 | 26,40 | 27,50 | 26,40 | 27,50 | 1,48% | - |
| 27.03.2024 | 26,80 | 27,20 | 26,70 | 27,10 | 0,74% | - |
| 26.03.2024 | 26,00 | 26,90 | 26,00 | 26,90 | 1,51% | - |
| 25.03.2024 | 26,00 | 26,70 | 26,00 | 26,50 | -0,75% | - |
| 22.03.2024 | 25,80 | 26,90 | 25,80 | 26,70 | 1,52% | - |
| 21.03.2024 | 24,80 | 26,40 | 24,80 | 26,30 | 3,54% | - |
| 20.03.2024 | 25,30 | 25,60 | 24,90 | 25,40 | 0,00% | - |
| 19.03.2024 | 25,50 | 25,60 | 25,10 | 25,40 | -0,78% | - |
| 18.03.2024 | 25,40 | 26,00 | 25,40 | 25,60 | -1,16% | - |
| 15.03.2024 | 26,00 | 28,00 | 17,35 | 25,90 | -0,77% | - |
| 14.03.2024 | 25,40 | 26,10 | 25,40 | 26,10 | 0,77% | - |
| 13.03.2024 | 25,00 | 25,90 | 25,00 | 25,90 | 0,78% | - |
| 12.03.2024 | 25,20 | 25,70 | 25,20 | 25,70 | 1,58% | - |
| 11.03.2024 | 25,50 | 25,60 | 25,20 | 25,30 | -1,17% | - |
| 08.03.2024 | 24,80 | 25,70 | 24,80 | 25,60 | 0,00% | - |
| 07.03.2024 | 25,70 | 26,10 | 25,20 | 25,60 | -0,78% | - |
| 06.03.2024 | 25,40 | 27,80 | 25,40 | 25,80 | -0,39% | 125,00 |
| 05.03.2024 | 25,00 | 25,90 | 25,00 | 25,90 | 1,17% | - |
| 04.03.2024 | 25,50 | 26,30 | 25,40 | 25,60 | 0,39% | 105,00 |
| 01.03.2024 | 25,70 | 26,20 | 25,30 | 25,50 | -0,78% | 120,00 |
| 29.02.2024 | 24,80 | 26,20 | 24,80 | 25,70 | 1,18% | - |
| 28.02.2024 | 25,50 | 26,20 | 25,20 | 25,40 | -0,39% | 18,00 |
| 27.02.2024 | 25,00 | 25,60 | 25,00 | 25,50 | -0,78% | - |
| 26.02.2024 | 25,20 | 25,80 | 25,20 | 25,70 | 0,00% | - |
| 23.02.2024 | 26,00 | 26,00 | 25,50 | 25,70 | -1,53% | - |
| 22.02.2024 | 25,40 | 26,10 | 25,40 | 26,10 | 0,77% | - |
| 21.02.2024 | 25,90 | 26,00 | 25,60 | 25,90 | -0,38% | - |
| 20.02.2024 | 25,70 | 26,00 | 25,60 | 26,00 | 0,78% | - |
| 19.02.2024 | 25,20 | 26,40 | 25,20 | 25,80 | -0,39% | - |
| 16.02.2024 | 25,80 | 26,10 | 25,30 | 25,90 | 0,39% | - |
| 15.02.2024 | 25,70 | 26,20 | 25,50 | 25,80 | 0,00% | - |
| 14.02.2024 | 25,80 | 26,40 | 25,60 | 25,80 | -0,39% | - |
| 13.02.2024 | 26,00 | 26,10 | 25,80 | 25,90 | -0,38% | - |
| 12.02.2024 | 26,20 | 26,40 | 25,80 | 26,00 | -1,14% | - |
| 09.02.2024 | 26,10 | 26,60 | 26,00 | 26,30 | 0,77% | - |
| 08.02.2024 | 24,80 | 26,60 | 24,80 | 26,10 | 2,76% | - |
| 07.02.2024 | 25,00 | 26,30 | 25,00 | 25,40 | -0,78% | - |
| 06.02.2024 | 25,40 | 25,60 | 25,10 | 25,60 | 1,19% | - |
| 05.02.2024 | 24,60 | 25,40 | 24,60 | 25,30 | 0,00% | - |
| 02.02.2024 | 25,50 | 26,30 | 25,10 | 25,30 | -0,39% | 600,00 |
| 01.02.2024 | 25,70 | 25,80 | 25,20 | 25,40 | -1,55% | - |
| 31.01.2024 | 25,70 | 25,90 | 25,70 | 25,80 | 0,00% | 25,00 |
| 30.01.2024 | 25,00 | 26,40 | 25,00 | 25,80 | 1,18% | - |
| 29.01.2024 | 25,40 | 25,70 | 25,30 | 25,50 | 0,39% | 90,00 |
| 26.01.2024 | 25,00 | 25,50 | 25,00 | 25,40 | 0,00% | - |
| 25.01.2024 | 24,40 | 25,50 | 24,40 | 25,40 | 1,20% | - |
| 24.01.2024 | 24,90 | 26,10 | 24,70 | 25,10 | 0,80% | 225,00 |
| 23.01.2024 | 25,00 | 25,50 | 24,50 | 24,90 | -2,35% | - |
| 22.01.2024 | 25,00 | 25,80 | 25,00 | 25,50 | 0,00% | 604,00 |
| 19.01.2024 | 25,60 | 28,00 | 18,05 | 25,50 | -0,39% | - |
| 18.01.2024 | 25,00 | 26,00 | 25,00 | 25,60 | -0,78% | 160,00 |
| 17.01.2024 | 25,70 | 25,90 | 25,50 | 25,80 | -0,77% | - |
| 16.01.2024 | 25,00 | 26,10 | 25,00 | 26,00 | 1,17% | - |
| 15.01.2024 | 25,00 | 25,80 | 25,00 | 25,70 | 0,39% | 9.500,00 |
| 12.01.2024 | 25,70 | 26,30 | 25,40 | 25,60 | 0,00% | - |
| 11.01.2024 | 25,60 | 26,20 | 25,40 | 25,60 | 0,00% | - |
| 10.01.2024 | 25,30 | 25,60 | 25,30 | 25,60 | 1,59% | - |
| 09.01.2024 | 24,80 | 25,50 | 24,80 | 25,20 | -0,40% | - |
| 08.01.2024 | 24,40 | 25,30 | 24,40 | 25,30 | 1,20% | - |
| 05.01.2024 | 24,80 | 25,00 | 24,60 | 25,00 | 0,00% | - |
| 04.01.2024 | 25,10 | 25,10 | 24,60 | 25,00 | 0,00% | - |
| 03.01.2024 | 24,80 | 25,10 | 24,70 | 25,00 | 0,40% | - |
| 02.01.2024 | 24,90 | 25,20 | 24,80 | 24,90 | 0,00% | - |
| 29.12.2023 | 24,90 | 26,20 | 24,80 | 24,90 | 0,00% | - |
| 28.12.2023 | 24,90 | 24,90 | 24,70 | 24,90 | 0,40% | - |
| 27.12.2023 | 24,20 | 24,90 | 24,20 | 24,80 | 0,40% | - |
| 22.12.2023 | 24,60 | 24,90 | 24,50 | 24,70 | 1,23% | - |