27,980€
3,55%
Echtzeit-Aktienkurs Compass Group PLC
Bid:
Ask:
Aktienkurse zur Compass Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 27,20 | 28,27 | 27,20 | 27,98 | 2,77% | - |
| 08.10.2026 | 27,29 | 27,68 | 27,20 | 27,23 | -0,46% | - |
| 07.10.2026 | 27,01 | 27,60 | 26,86 | 27,35 | 2,13% | - |
| 06.10.2026 | 26,64 | 27,04 | 26,57 | 26,78 | 0,56% | - |
| 05.10.2026 | 26,82 | 26,86 | 26,38 | 26,63 | -0,73% | - |
| 02.10.2026 | 25,93 | 27,04 | 25,93 | 26,83 | 3,21% | - |
| 01.10.2026 | 26,47 | 26,47 | 25,56 | 25,99 | -1,81% | 1.696,00 |
| 30.09.2026 | 26,39 | 26,66 | 26,18 | 26,47 | 0,46% | 954,00 |
| 29.09.2026 | 26,23 | 26,63 | 25,92 | 26,35 | 0,36% | - |
| 28.09.2026 | 25,90 | 26,83 | 25,90 | 26,26 | 1,47% | - |
| 25.09.2026 | 25,89 | 26,29 | 25,84 | 25,88 | -0,08% | - |
| 24.09.2026 | 26,61 | 26,72 | 25,84 | 25,90 | -2,74% | - |
| 23.09.2026 | 26,56 | 26,73 | 26,38 | 26,63 | 0,19% | - |
| 22.09.2026 | 26,43 | 26,95 | 26,43 | 26,58 | 0,57% | - |
| 21.09.2026 | 26,27 | 26,73 | 26,23 | 26,43 | 0,53% | - |
| 18.09.2026 | 27,30 | 27,44 | 26,29 | 26,29 | -3,65% | 32,00 |
| 17.09.2026 | 27,31 | 27,65 | 26,69 | 27,28 | -0,05% | - |
| 16.09.2026 | 27,48 | 27,48 | 26,98 | 27,30 | -0,09% | - |
| 15.09.2026 | 27,36 | 27,71 | 27,26 | 27,32 | -0,05% | - |
| 14.09.2026 | 26,93 | 27,63 | 26,93 | 27,34 | 1,52% | - |
| 11.09.2026 | 26,84 | 27,00 | 26,23 | 26,93 | 0,32% | - |
| 10.09.2026 | 26,50 | 27,07 | 26,50 | 26,84 | 1,32% | - |
| 09.09.2026 | 26,74 | 26,74 | 26,23 | 26,49 | -0,92% | - |
| 08.09.2026 | 26,66 | 27,04 | 26,43 | 26,74 | 1,04% | - |
| 07.09.2026 | 26,72 | 26,97 | 26,45 | 26,46 | -0,99% | - |
| 04.09.2026 | 26,85 | 26,88 | 26,53 | 26,73 | -0,22% | - |
| 03.09.2026 | 26,50 | 27,18 | 26,31 | 26,79 | 0,96% | - |
| 02.09.2026 | 26,70 | 26,80 | 26,35 | 26,53 | -0,67% | - |
| 01.09.2026 | 26,70 | 26,81 | 26,14 | 26,71 | 0,04% | - |
| 31.08.2026 | 26,73 | 27,01 | 26,70 | 26,70 | -0,07% | - |
| 28.08.2026 | 26,40 | 26,78 | 26,29 | 26,72 | 1,29% | - |
| 27.08.2026 | 26,08 | 26,79 | 25,66 | 26,38 | 1,15% | - |
| 26.08.2026 | 26,63 | 26,64 | 25,87 | 26,08 | -2,05% | - |
| 25.08.2026 | 27,23 | 27,23 | 26,43 | 26,63 | -2,15% | - |
| 24.08.2026 | 26,61 | 27,22 | 26,61 | 27,21 | 3,03% | - |
| 21.08.2026 | 26,61 | 26,83 | 26,24 | 26,41 | 0,00% | - |
| 20.08.2026 | 27,11 | 27,11 | 26,41 | 26,41 | -2,64% | - |
| 19.08.2026 | 27,32 | 27,46 | 27,04 | 27,13 | -0,68% | - |
| 18.08.2026 | 27,43 | 27,64 | 27,20 | 27,31 | -0,44% | - |
| 17.08.2026 | 27,96 | 27,96 | 27,32 | 27,43 | -1,83% | - |
| 14.08.2026 | 28,18 | 28,78 | 27,88 | 27,94 | -0,92% | - |
| 13.08.2026 | 28,81 | 28,92 | 28,17 | 28,20 | -2,02% | - |
| 12.08.2026 | 28,72 | 29,06 | 28,47 | 28,78 | 0,61% | - |
| 11.08.2026 | 28,09 | 28,80 | 28,03 | 28,61 | 1,98% | - |
| 10.08.2026 | 28,08 | 28,19 | 28,00 | 28,05 | 0,34% | 2.000,00 |
| 07.08.2026 | 28,35 | 28,55 | 27,95 | 27,96 | -1,34% | - |
| 06.08.2026 | 28,97 | 28,97 | 28,25 | 28,34 | -2,24% | - |
| 05.08.2026 | 28,34 | 29,02 | 28,34 | 28,99 | 2,26% | - |
| 04.08.2026 | 28,11 | 28,61 | 27,95 | 28,35 | 0,73% | - |
| 03.08.2026 | 27,46 | 28,48 | 27,46 | 28,14 | 2,42% | - |
| 31.07.2026 | 27,88 | 27,89 | 27,28 | 27,48 | -1,38% | - |
| 30.07.2026 | 28,86 | 29,22 | 27,86 | 27,86 | -3,57% | - |
| 29.07.2026 | 28,89 | 29,73 | 28,87 | 28,89 | -0,03% | 4.000,00 |
| 28.07.2026 | 27,40 | 28,90 | 27,40 | 28,90 | 6,21% | - |
| 27.07.2026 | 26,76 | 27,45 | 26,74 | 27,21 | 2,39% | - |
| 24.07.2026 | 26,69 | 29,55 | 26,57 | 26,58 | -0,41% | - |
| 23.07.2026 | 27,30 | 27,79 | 26,17 | 26,69 | -2,54% | - |
| 22.07.2026 | 27,17 | 27,65 | 27,01 | 27,38 | 0,57% | - |
| 21.07.2026 | 27,84 | 28,56 | 26,99 | 27,23 | -0,38% | - |
| 20.07.2026 | 27,73 | 28,07 | 27,33 | 27,33 | -1,44% | - |
| 17.07.2026 | 27,21 | 29,68 | 27,17 | 27,73 | 1,63% | - |
| 16.07.2026 | 27,77 | 32,00 | 26,79 | 27,29 | -1,53% | - |
| 15.07.2026 | 27,96 | 29,73 | 27,40 | 27,71 | -0,50% | - |
| 14.07.2026 | 28,26 | 28,44 | 27,74 | 27,85 | -1,47% | - |
| 13.07.2026 | 28,08 | 32,00 | 28,06 | 28,27 | -0,23% | - |
| 10.07.2026 | 27,79 | 28,54 | 27,65 | 28,33 | 1,52% | - |
| 09.07.2026 | 28,62 | 32,00 | 27,86 | 27,91 | -2,14% | - |
| 08.07.2026 | 28,57 | 29,00 | 27,90 | 28,52 | -0,47% | - |
| 07.07.2026 | 27,79 | 28,70 | 27,36 | 28,65 | 2,63% | - |
| 06.07.2026 | 28,57 | 29,05 | 27,88 | 27,92 | -2,22% | - |
| 03.07.2026 | 29,30 | 29,35 | 28,55 | 28,55 | -2,28% | - |
| 02.07.2026 | 28,07 | 30,45 | 27,99 | 29,22 | 3,99% | 13.500,00 |
| 01.07.2026 | 28,62 | 29,84 | 27,35 | 28,10 | -1,77% | - |
| 30.06.2026 | 28,77 | 28,79 | 28,02 | 28,60 | -0,24% | - |
| 29.06.2026 | 28,98 | 28,99 | 28,53 | 28,67 | -0,49% | - |
| 26.06.2026 | 28,39 | 30,03 | 27,93 | 28,81 | 0,93% | - |
| 25.06.2026 | 28,53 | 30,39 | 28,37 | 28,55 | 0,40% | - |
| 24.06.2026 | 28,49 | 28,74 | 28,04 | 28,43 | 0,21% | - |
| 23.06.2026 | 28,46 | 29,97 | 28,11 | 28,37 | -1,27% | - |
| 22.06.2026 | 28,03 | 28,81 | 27,96 | 28,74 | 3,89% | - |
| 19.06.2026 | 28,24 | 30,00 | 27,66 | 27,66 | -2,47% | 5.580,00 |
| 18.06.2026 | 28,25 | 28,76 | 28,19 | 28,36 | -0,14% | 20.800,00 |
| 17.06.2026 | 28,79 | 28,85 | 14,79 | 28,40 | -0,99% | - |
| 16.06.2026 | 29,16 | 29,37 | 15,02 | 28,69 | -1,56% | - |
| 15.06.2026 | 29,91 | 30,02 | 29,03 | 29,14 | -1,35% | 90.200,00 |
| 12.06.2026 | 29,37 | 29,68 | 28,32 | 29,54 | 0,72% | - |
| 11.06.2026 | 28,98 | 30,24 | 14,77 | 29,33 | 1,49% | - |
| 10.06.2026 | 28,64 | 29,25 | 28,01 | 28,90 | 0,70% | - |
| 09.06.2026 | 28,64 | 29,11 | 16,00 | 28,70 | 0,21% | - |
| 08.06.2026 | 28,37 | 28,72 | 28,20 | 28,64 | 0,28% | - |
| 05.06.2026 | 28,06 | 28,65 | 28,06 | 28,56 | 1,37% | - |
| 04.06.2026 | 28,10 | 29,95 | 16,00 | 28,18 | 0,20% | - |
| 03.06.2026 | 27,58 | 28,59 | 27,53 | 28,12 | 1,88% | - |
| 02.06.2026 | 27,27 | 29,44 | 16,00 | 27,60 | 1,36% | - |
| 01.06.2026 | 28,00 | 29,60 | 16,00 | 27,23 | -2,23% | - |
| 29.05.2026 | 27,42 | 28,71 | 16,00 | 27,85 | 2,01% | - |
| 28.05.2026 | 26,42 | 29,52 | 14,18 | 27,30 | 2,86% | - |
| 27.05.2026 | 26,51 | 26,91 | 26,09 | 26,54 | 0,25% | - |
| 26.05.2026 | 27,26 | 27,31 | 26,41 | 26,48 | -3,20% | - |
| 25.05.2026 | 27,36 | 27,43 | 16,00 | 27,35 | 1,18% | - |