32,165€
-1,79%
Echtzeit-Aktienkurs Compass Group PLC
Bid:
Ask:
Aktienkurse zur Compass Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 32,74 | 32,77 | 32,66 | 32,75 | 1,55% | 554,00 |
| 16.12.2024 | 32,39 | 32,39 | 32,25 | 32,25 | -0,74% | 150,00 |
| 13.12.2024 | 32,49 | 32,49 | 32,49 | 32,49 | -0,85% | - |
| 12.12.2024 | 32,81 | 32,81 | 32,77 | 32,77 | -0,88% | 520,00 |
| 11.12.2024 | 32,70 | 33,22 | 32,70 | 33,06 | 0,21% | 617,00 |
| 10.12.2024 | 32,84 | 32,99 | 32,84 | 32,99 | -0,30% | 1.200,00 |
| 09.12.2024 | 33,25 | 33,25 | 33,09 | 33,09 | -1,25% | 1.000,00 |
| 06.12.2024 | 33,64 | 33,64 | 33,50 | 33,51 | -1,50% | 3.004,00 |
| 05.12.2024 | 33,87 | 34,02 | 33,87 | 34,02 | 0,71% | 67,00 |
| 04.12.2024 | 33,69 | 33,78 | 33,52 | 33,78 | 1,32% | 836,00 |
| 03.12.2024 | 33,13 | 33,34 | 33,13 | 33,34 | 1,09% | 4.036,00 |
| 02.12.2024 | 32,94 | 33,07 | 32,84 | 32,98 | 0,64% | 2.750,00 |
| 29.11.2024 | 32,77 | 32,77 | 32,77 | 32,77 | -0,27% | - |
| 28.11.2024 | 32,66 | 32,99 | 32,66 | 32,86 | 1,36% | 1.105,00 |
| 27.11.2024 | 32,42 | 32,42 | 32,42 | 32,42 | -0,06% | 937,00 |
| 26.11.2024 | 31,44 | 33,10 | 31,44 | 32,44 | 1,12% | 1.585,00 |
| 25.11.2024 | 32,20 | 32,20 | 32,08 | 32,08 | -0,83% | 400,00 |
| 22.11.2024 | 32,35 | 32,35 | 32,35 | 32,35 | 1,13% | - |
| 21.11.2024 | 31,85 | 31,99 | 31,85 | 31,99 | 0,44% | 11,00 |
| 20.11.2024 | 31,85 | 31,85 | 31,85 | 31,85 | -0,03% | 167,00 |
| 19.11.2024 | 31,86 | 31,86 | 31,86 | 31,86 | 0,44% | - |
| 18.11.2024 | 31,73 | 31,73 | 31,72 | 31,72 | 0,03% | 222,00 |
| 15.11.2024 | 31,70 | 31,71 | 31,70 | 31,71 | -0,84% | 50,00 |
| 14.11.2024 | 31,76 | 31,98 | 31,76 | 31,98 | 0,63% | 503,00 |
| 13.11.2024 | 31,65 | 31,78 | 31,64 | 31,78 | -0,38% | 2.652,00 |
| 12.11.2024 | 31,90 | 31,90 | 31,90 | 31,90 | -0,31% | 15,00 |
| 11.11.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 1,04% | - |
| 08.11.2024 | 31,69 | 31,69 | 31,67 | 31,67 | -0,09% | 75,00 |
| 07.11.2024 | 31,90 | 31,90 | 31,68 | 31,70 | -0,56% | 85,00 |
| 06.11.2024 | 31,92 | 32,28 | 31,88 | 31,88 | 3,51% | 1.519,00 |
| 05.11.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,03% | 1.250,00 |
| 04.11.2024 | 30,79 | 30,79 | 30,79 | 30,79 | 0,39% | 1.261,00 |
| 01.11.2024 | 30,55 | 30,79 | 30,55 | 30,67 | 0,69% | 327,00 |
| 30.10.2024 | 30,45 | 30,54 | 30,45 | 30,46 | -0,52% | 1.152,00 |
| 29.10.2024 | 30,86 | 30,99 | 30,62 | 30,62 | -0,78% | 421,00 |
| 28.10.2024 | 30,64 | 30,86 | 30,64 | 30,86 | 1,58% | 732,00 |
| 25.10.2024 | 30,28 | 30,38 | 30,28 | 30,38 | 0,07% | 1.600,00 |
| 24.10.2024 | 30,45 | 30,45 | 30,36 | 30,36 | 0,66% | 1.110,00 |
| 23.10.2024 | 30,30 | 30,35 | 30,16 | 30,16 | -0,85% | 754,00 |
| 22.10.2024 | 30,42 | 30,42 | 30,42 | 30,42 | 0,20% | 56,00 |
| 21.10.2024 | 30,26 | 30,36 | 30,26 | 30,36 | -0,16% | 1.509,00 |
| 18.10.2024 | 30,39 | 30,42 | 30,39 | 30,41 | -0,59% | 2.747,00 |
| 17.10.2024 | 30,49 | 30,59 | 30,40 | 30,59 | 0,56% | 6.608,00 |
| 16.10.2024 | 30,20 | 30,42 | 30,20 | 30,42 | 0,43% | 14,00 |
| 15.10.2024 | 30,08 | 30,29 | 30,08 | 30,29 | 2,26% | 434,00 |
| 14.10.2024 | 29,45 | 29,62 | 29,45 | 29,62 | 0,78% | 36,00 |
| 11.10.2024 | 29,17 | 29,39 | 29,17 | 29,39 | 0,24% | 485,00 |
| 10.10.2024 | 29,31 | 29,32 | 29,31 | 29,32 | 0,65% | 400,00 |
| 09.10.2024 | 29,18 | 29,18 | 29,13 | 29,13 | 0,07% | 1.700,00 |
| 07.10.2024 | 29,19 | 29,19 | 28,81 | 29,11 | -0,14% | 584,00 |
| 04.10.2024 | 29,15 | 29,15 | 29,15 | 29,15 | -0,17% | - |
| 03.10.2024 | 29,24 | 29,24 | 29,20 | 29,20 | -0,31% | 271,00 |
| 02.10.2024 | 29,11 | 29,29 | 29,10 | 29,29 | -0,61% | 2.700,00 |
| 01.10.2024 | 29,37 | 29,47 | 29,26 | 29,47 | 0,14% | 2.435,00 |
| 30.09.2024 | 29,28 | 29,43 | 29,09 | 29,43 | -0,81% | 1.239,00 |
| 27.09.2024 | 29,55 | 29,67 | 29,55 | 29,67 | 0,27% | 4,00 |
| 26.09.2024 | 29,62 | 29,62 | 29,59 | 29,59 | 1,27% | 5,00 |
| 25.09.2024 | 29,27 | 29,82 | 29,22 | 29,22 | 0,34% | 5.859,00 |
| 24.09.2024 | 29,02 | 29,12 | 29,02 | 29,12 | -1,05% | 6.000,00 |
| 23.09.2024 | 29,16 | 29,43 | 29,16 | 29,43 | 1,03% | 567,00 |
| 20.09.2024 | 29,13 | 29,13 | 29,13 | 29,13 | -0,24% | 180,00 |
| 19.09.2024 | 29,15 | 29,20 | 28,88 | 29,20 | 0,07% | 8.594,00 |
| 18.09.2024 | 29,18 | 29,25 | 29,18 | 29,18 | -0,75% | 724,00 |
| 17.09.2024 | 29,50 | 29,50 | 29,30 | 29,40 | 0,20% | 1.347,00 |
| 16.09.2024 | 29,34 | 29,34 | 29,34 | 29,34 | 0,62% | 188,00 |
| 13.09.2024 | 29,28 | 29,28 | 28,85 | 29,16 | -0,95% | 1.974,00 |
| 12.09.2024 | 29,40 | 29,44 | 29,40 | 29,44 | 0,17% | 200,00 |
| 11.09.2024 | 29,39 | 29,39 | 29,39 | 29,39 | -0,31% | - |
| 10.09.2024 | 29,48 | 29,48 | 29,48 | 29,48 | 1,03% | - |
| 09.09.2024 | 29,23 | 29,23 | 29,18 | 29,18 | 1,96% | 160,00 |
| 06.09.2024 | 28,85 | 28,85 | 28,62 | 28,62 | -0,76% | 848,00 |
| 05.09.2024 | 28,84 | 28,84 | 28,84 | 28,84 | -0,52% | - |
| 04.09.2024 | 28,68 | 28,99 | 28,68 | 28,99 | 1,79% | 1.209,00 |
| 03.09.2024 | 28,64 | 28,64 | 28,48 | 28,48 | -0,38% | 400,00 |
| 02.09.2024 | 28,59 | 28,59 | 28,59 | 28,59 | 0,18% | - |
| 30.08.2024 | 28,65 | 28,65 | 28,54 | 28,54 | -0,76% | 779,00 |
| 29.08.2024 | 28,65 | 28,76 | 28,55 | 28,76 | 1,09% | 1.500,00 |
| 28.08.2024 | 28,45 | 28,45 | 28,45 | 28,45 | 0,07% | - |
| 27.08.2024 | 28,25 | 28,43 | 28,10 | 28,43 | 0,57% | 1.155,00 |
| 23.08.2024 | 28,27 | 28,27 | 28,27 | 28,27 | 0,28% | - |
| 22.08.2024 | 28,27 | 28,27 | 28,19 | 28,19 | 0,82% | 400,00 |
| 21.08.2024 | 27,95 | 27,98 | 27,95 | 27,96 | 0,47% | 50,00 |
| 20.08.2024 | 28,15 | 28,15 | 27,83 | 27,83 | -1,35% | 36,00 |
| 19.08.2024 | 28,00 | 28,21 | 28,00 | 28,21 | 0,50% | 5.150,00 |
| 16.08.2024 | 28,02 | 28,07 | 28,02 | 28,07 | -0,32% | 47,00 |
| 15.08.2024 | 28,00 | 28,16 | 27,99 | 28,16 | 1,33% | 193,00 |
| 14.08.2024 | 27,75 | 27,79 | 27,75 | 27,79 | -0,22% | 200,00 |
| 13.08.2024 | 27,85 | 27,85 | 27,85 | 27,85 | 0,94% | - |
| 12.08.2024 | 27,70 | 27,70 | 27,59 | 27,59 | -0,11% | 180,00 |
| 09.08.2024 | 27,37 | 27,62 | 27,35 | 27,62 | 0,84% | 594,00 |
| 08.08.2024 | 27,20 | 27,39 | 27,20 | 27,39 | -0,76% | 50,00 |
| 07.08.2024 | 27,24 | 27,60 | 27,24 | 27,60 | 1,43% | 36,00 |
| 06.08.2024 | 27,21 | 27,21 | 27,21 | 27,21 | -2,37% | - |
| 02.08.2024 | 28,11 | 28,11 | 27,87 | 27,87 | -1,90% | 513,00 |
| 01.08.2024 | 28,41 | 28,41 | 28,41 | 28,41 | -0,66% | - |
| 31.07.2024 | 28,47 | 28,60 | 28,38 | 28,60 | 1,53% | 1.059,00 |
| 30.07.2024 | 28,18 | 28,27 | 28,17 | 28,17 | 0,57% | 2.175,00 |
| 29.07.2024 | 28,01 | 28,01 | 28,01 | 28,01 | -0,21% | - |
| 26.07.2024 | 27,99 | 28,07 | 27,99 | 28,07 | 2,22% | 900,00 |
| 25.07.2024 | 27,46 | 27,46 | 27,46 | 27,46 | 0,44% | - |