32,115€
0,75%
Echtzeit-Aktienkurs Compass Group PLC
Bid:
Ask:
Aktienkurse zur Compass Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 31,81 | 32,24 | 31,75 | 32,18 | 0,96% | - |
| 21.11.2024 | 31,62 | 31,96 | 31,53 | 31,88 | 0,08% | - |
| 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 | 2,01% | 327,00 |
| 31.10.2024 | 30,40 | 30,43 | 29,88 | 30,07 | -1,30% | - |
| 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 | 1,81% | 14,00 |
| 15.10.2024 | 29,61 | 30,18 | 29,61 | 29,88 | 0,88% | - |
| 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 | 0,71% | 1.700,00 |
| 08.10.2024 | 28,57 | 28,96 | 28,57 | 28,93 | -0,64% | - |
| 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 | -0,14% | 1.239,00 |
| 27.09.2024 | 29,63 | 29,63 | 29,47 | 29,47 | 0,19% | 540,00 |
| 26.09.2024 | 29,68 | 29,83 | 29,22 | 29,42 | 0,12% | - |
| 25.09.2024 | 29,75 | 29,75 | 29,38 | 29,38 | 1,28% | 190,00 |
| 24.09.2024 | 29,17 | 29,52 | 29,01 | 29,01 | -0,58% | 576,00 |
| 23.09.2024 | 29,13 | 29,31 | 29,13 | 29,18 | 0,17% | 2.180,00 |
| 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 | 0,99% | 1.155,00 |
| 26.08.2024 | 28,19 | 28,33 | 28,15 | 28,15 | -0,42% | - |
| 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 | 0,62% | 180,00 |
| 09.08.2024 | 27,59 | 27,59 | 27,33 | 27,42 | -1,15% | - |
| 08.08.2024 | 27,33 | 27,74 | 27,33 | 27,74 | 1,80% | 86,00 |
| 07.08.2024 | 27,58 | 27,58 | 27,20 | 27,25 | -1,52% | 301,00 |
| 06.08.2024 | 27,52 | 27,67 | 27,49 | 27,67 | 0,91% | 305,00 |
| 05.08.2024 | 27,27 | 27,42 | 26,90 | 27,42 | -1,19% | 478,00 |
| 02.08.2024 | 27,78 | 27,78 | 27,75 | 27,75 | -2,70% | 171,00 |
| 01.08.2024 | 28,87 | 28,92 | 28,52 | 28,52 | -1,38% | 208,00 |
| 31.07.2024 | 28,37 | 28,92 | 28,34 | 28,92 | 1,37% | 712,00 |
| 30.07.2024 | 28,47 | 28,53 | 28,47 | 28,53 | 0,18% | 460,00 |
| 29.07.2024 | 28,00 | 28,48 | 28,00 | 28,48 | 1,17% | 79,00 |
| 26.07.2024 | 27,75 | 28,15 | 27,43 | 28,15 | 2,66% | 618,00 |
| 25.07.2024 | 27,40 | 27,55 | 27,40 | 27,42 | -0,44% | 61,00 |
| 24.07.2024 | 27,17 | 27,54 | 27,17 | 27,54 | 1,51% | 622,00 |
| 23.07.2024 | 27,06 | 27,13 | 27,06 | 27,13 | 3,87% | 170,00 |
| 22.07.2024 | 26,50 | 26,50 | 26,12 | 26,12 | 0,11% | 931,00 |
| 19.07.2024 | 26,13 | 26,13 | 26,09 | 26,09 | -0,95% | 102,00 |
| 18.07.2024 | 26,27 | 26,59 | 26,21 | 26,34 | 0,00% | - |
| 17.07.2024 | 26,34 | 26,34 | 26,34 | 26,34 | 1,27% | 18,00 |
| 16.07.2024 | 25,93 | 26,49 | 25,93 | 26,01 | -2,36% | 1.327,00 |
| 15.07.2024 | 26,09 | 26,64 | 26,09 | 26,64 | 1,91% | 774,00 |
| 12.07.2024 | 26,00 | 26,14 | 26,00 | 26,14 | 1,12% | 60,00 |
| 11.07.2024 | 25,85 | 25,85 | 25,85 | 25,85 | 0,35% | 837,00 |
| 10.07.2024 | 25,74 | 25,76 | 25,74 | 25,76 | 0,35% | 43,00 |
| 09.07.2024 | 25,56 | 26,06 | 25,56 | 25,67 | -0,73% | 1.278,00 |
| 08.07.2024 | 25,20 | 25,86 | 25,20 | 25,86 | 0,27% | 278,00 |