27,980€
2,12%
Echtzeit-Aktienkurs Compass Group PLC
Bid:
Ask:
Aktienkurse zur Compass Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 27,10 | 27,10 | 27,10 | 27,10 | -1,09% | - |
| 08.10.2026 | 27,04 | 27,40 | 27,04 | 27,40 | 1,03% | 100,00 |
| 07.10.2026 | 26,76 | 27,15 | 26,76 | 27,12 | 2,26% | 3.800,00 |
| 06.10.2026 | 26,35 | 26,52 | 26,35 | 26,52 | -0,53% | 22,00 |
| 05.10.2026 | 26,66 | 26,66 | 26,66 | 26,66 | -0,07% | - |
| 02.10.2026 | 25,51 | 26,73 | 25,51 | 26,68 | 2,42% | 2.211,00 |
| 01.10.2026 | 26,05 | 26,05 | 26,05 | 26,05 | 0,62% | - |
| 30.09.2026 | 25,89 | 25,89 | 25,89 | 25,89 | -0,38% | - |
| 29.09.2026 | 25,99 | 25,99 | 25,99 | 25,99 | 0,81% | - |
| 28.09.2026 | 25,78 | 25,78 | 25,78 | 25,78 | -2,09% | - |
| 25.09.2026 | 25,55 | 26,33 | 25,55 | 26,33 | -0,04% | 89,00 |
| 24.09.2026 | 26,34 | 26,34 | 26,34 | 26,34 | -0,15% | - |
| 23.09.2026 | 26,34 | 26,44 | 26,34 | 26,38 | 1,15% | 650,00 |
| 22.09.2026 | 26,08 | 26,08 | 26,08 | 26,08 | -1,36% | - |
| 21.09.2026 | 26,02 | 26,49 | 26,02 | 26,44 | -1,01% | 2.292,00 |
| 18.09.2026 | 26,71 | 26,71 | 26,71 | 26,71 | -2,04% | 108,00 |
| 17.09.2026 | 27,32 | 27,65 | 26,69 | 27,27 | 1,17% | - |
| 16.09.2026 | 27,16 | 27,16 | 26,95 | 26,95 | -2,28% | 626,00 |
| 15.09.2026 | 27,53 | 27,58 | 27,53 | 27,58 | -0,47% | 2,00 |
| 14.09.2026 | 27,71 | 27,71 | 27,71 | 27,71 | 2,99% | 4,00 |
| 11.09.2026 | 26,88 | 27,00 | 26,23 | 26,91 | 0,28% | - |
| 10.09.2026 | 26,50 | 27,07 | 26,50 | 26,83 | 1,26% | - |
| 09.09.2026 | 26,74 | 26,74 | 26,23 | 26,50 | -0,84% | - |
| 08.09.2026 | 26,70 | 26,72 | 26,70 | 26,72 | -1,04% | 12,00 |
| 07.09.2026 | 26,52 | 27,00 | 26,46 | 27,00 | 0,26% | 123,00 |
| 04.09.2026 | 26,71 | 26,93 | 26,71 | 26,93 | -0,92% | 76,00 |
| 03.09.2026 | 26,70 | 27,18 | 26,70 | 27,18 | 2,49% | 292,00 |
| 02.09.2026 | 26,70 | 26,80 | 26,35 | 26,52 | 0,45% | - |
| 01.09.2026 | 26,52 | 26,52 | 26,33 | 26,40 | -1,82% | 38,00 |
| 31.08.2026 | 26,92 | 26,92 | 26,89 | 26,89 | -0,07% | 364,00 |
| 28.08.2026 | 26,22 | 26,91 | 26,22 | 26,91 | 0,15% | 700,00 |
| 27.08.2026 | 25,98 | 26,87 | 25,95 | 26,87 | 2,56% | 845,00 |
| 26.08.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -0,38% | 400,00 |
| 25.08.2026 | 26,62 | 26,70 | 26,30 | 26,30 | -2,05% | 41,00 |
| 24.08.2026 | 26,97 | 26,97 | 26,59 | 26,85 | 0,15% | 378,00 |
| 21.08.2026 | 26,25 | 26,81 | 26,25 | 26,81 | 1,51% | 942,00 |
| 20.08.2026 | 27,13 | 27,13 | 26,41 | 26,41 | -2,33% | 5,00 |
| 19.08.2026 | 27,04 | 27,04 | 27,04 | 27,04 | -1,71% | 48,00 |
| 18.08.2026 | 27,30 | 27,51 | 27,30 | 27,51 | -0,83% | 721,00 |
| 17.08.2026 | 27,94 | 27,94 | 27,74 | 27,74 | -1,03% | 2,00 |
| 14.08.2026 | 28,18 | 28,78 | 27,93 | 28,03 | -1,37% | - |
| 13.08.2026 | 28,42 | 28,42 | 28,42 | 28,42 | -0,56% | 40,00 |
| 12.08.2026 | 28,58 | 28,58 | 28,58 | 28,58 | 0,99% | 1,00 |
| 11.08.2026 | 27,91 | 28,30 | 27,91 | 28,30 | 0,43% | 81,00 |
| 10.08.2026 | 28,18 | 28,18 | 28,18 | 28,18 | -0,88% | 2,00 |
| 07.08.2026 | 28,69 | 28,69 | 28,12 | 28,43 | 0,42% | 103,00 |
| 06.08.2026 | 28,97 | 28,97 | 28,25 | 28,31 | -2,45% | - |
| 05.08.2026 | 28,57 | 29,02 | 28,50 | 29,02 | 3,09% | 530,00 |
| 04.08.2026 | 27,83 | 28,67 | 27,83 | 28,15 | -0,49% | 227,00 |
| 03.08.2026 | 28,36 | 28,36 | 27,93 | 28,29 | 2,43% | 109,00 |
| 31.07.2026 | 27,88 | 27,89 | 27,28 | 27,62 | -1,00% | - |
| 30.07.2026 | 28,86 | 29,22 | 27,89 | 27,90 | -4,11% | - |
| 29.07.2026 | 28,89 | 29,73 | 28,89 | 29,10 | 0,81% | - |
| 28.07.2026 | 27,40 | 28,88 | 27,40 | 28,86 | 5,31% | - |
| 27.07.2026 | 26,74 | 27,45 | 26,74 | 27,41 | 2,49% | - |
| 24.07.2026 | 26,69 | 26,93 | 26,54 | 26,74 | 0,04% | 575,00 |
| 23.07.2026 | 26,49 | 26,87 | 26,49 | 26,73 | -2,48% | 1.237,00 |
| 22.07.2026 | 27,14 | 27,46 | 27,14 | 27,41 | 0,44% | 22,00 |
| 21.07.2026 | 27,26 | 27,29 | 27,05 | 27,29 | -1,66% | 343,00 |
| 20.07.2026 | 28,04 | 28,04 | 27,66 | 27,75 | -0,64% | 215,00 |
| 17.07.2026 | 27,69 | 27,93 | 27,69 | 27,93 | 2,31% | 1,00 |
| 16.07.2026 | 27,12 | 27,30 | 27,12 | 27,30 | -1,83% | 594,00 |
| 15.07.2026 | 27,83 | 27,96 | 27,81 | 27,81 | -0,71% | 206,00 |
| 14.07.2026 | 28,09 | 28,09 | 27,78 | 28,01 | -1,51% | 93,00 |
| 13.07.2026 | 28,29 | 28,47 | 28,29 | 28,44 | 0,57% | 229,00 |
| 10.07.2026 | 28,25 | 28,28 | 28,25 | 28,28 | 1,40% | 52,00 |
| 09.07.2026 | 28,03 | 28,12 | 27,89 | 27,89 | -1,31% | 97,00 |
| 08.07.2026 | 28,19 | 28,59 | 28,19 | 28,26 | -0,81% | 200,00 |
| 07.07.2026 | 27,86 | 28,71 | 27,86 | 28,49 | 2,48% | 358,00 |
| 06.07.2026 | 28,42 | 28,42 | 27,80 | 27,80 | -3,24% | 830,00 |
| 03.07.2026 | 29,37 | 29,37 | 28,73 | 28,73 | -1,24% | 215,00 |
| 02.07.2026 | 28,81 | 29,44 | 28,81 | 29,09 | 4,49% | 811,00 |
| 01.07.2026 | 27,83 | 28,15 | 27,83 | 27,84 | -2,45% | 1.041,00 |
| 30.06.2026 | 28,16 | 28,64 | 28,16 | 28,54 | -0,07% | 60,00 |
| 29.06.2026 | 28,92 | 28,94 | 28,56 | 28,56 | 0,11% | 1.750,00 |
| 26.06.2026 | 28,36 | 28,53 | 28,08 | 28,53 | 0,53% | 467,00 |
| 25.06.2026 | 28,38 | 28,38 | 28,38 | 28,38 | -0,07% | - |
| 24.06.2026 | 28,32 | 28,49 | 28,32 | 28,40 | 0,53% | 537,00 |
| 23.06.2026 | 28,66 | 28,73 | 28,25 | 28,25 | -1,46% | 757,00 |
| 22.06.2026 | 28,36 | 28,77 | 28,36 | 28,67 | 2,54% | 93,00 |
| 19.06.2026 | 28,30 | 28,30 | 27,96 | 27,96 | -1,72% | 3.891,00 |
| 18.06.2026 | 28,36 | 28,45 | 28,36 | 28,45 | -0,07% | 322,00 |
| 17.06.2026 | 28,47 | 28,47 | 28,47 | 28,47 | -1,21% | - |
| 16.06.2026 | 28,82 | 28,82 | 28,82 | 28,82 | -1,10% | 74,00 |
| 15.06.2026 | 29,58 | 29,60 | 29,14 | 29,14 | -1,35% | 2.588,00 |
| 12.06.2026 | 28,86 | 29,70 | 28,86 | 29,54 | 2,61% | 7.604,00 |
| 11.06.2026 | 28,80 | 28,87 | 28,51 | 28,79 | -0,42% | 3.560,00 |
| 10.06.2026 | 28,51 | 29,13 | 28,37 | 28,91 | 0,66% | 5.784,00 |
| 09.06.2026 | 28,69 | 29,04 | 28,61 | 28,72 | 0,24% | 2.907,00 |
| 08.06.2026 | 28,49 | 28,65 | 28,49 | 28,65 | -0,10% | 240,00 |
| 05.06.2026 | 28,49 | 28,68 | 28,49 | 28,68 | 2,17% | 371,00 |
| 04.06.2026 | 27,98 | 28,19 | 27,98 | 28,07 | -0,18% | 5,00 |
| 03.06.2026 | 28,42 | 28,49 | 28,12 | 28,12 | 1,77% | 1.664,00 |
| 02.06.2026 | 27,50 | 27,64 | 27,30 | 27,63 | 1,62% | 1.093,00 |
| 01.06.2026 | 27,43 | 27,43 | 27,19 | 27,19 | -1,98% | 694,00 |
| 29.05.2026 | 27,92 | 27,93 | 27,74 | 27,74 | 2,02% | 484,00 |
| 28.05.2026 | 26,88 | 27,37 | 26,88 | 27,19 | 2,14% | 519,00 |
| 27.05.2026 | 26,81 | 26,81 | 26,62 | 26,62 | 0,30% | 311,00 |
| 26.05.2026 | 26,85 | 26,85 | 26,54 | 26,54 | -2,10% | 3,00 |
| 25.05.2026 | 27,11 | 27,11 | 27,11 | 27,11 | 0,30% | 19,00 |