24,845€
-1,41%
Echtzeit-Aktienkurs Compass Group PLC
Bid:
Ask:
Aktienkurse zur Compass Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 25,12 | 25,12 | 24,78 | 24,82 | -1,53% | - |
| 05.02.2026 | 23,61 | 25,20 | 23,38 | 25,20 | -2,10% | 1.674,00 |
| 04.02.2026 | 25,67 | 25,92 | 25,67 | 25,74 | 0,31% | 20,00 |
| 03.02.2026 | 25,79 | 25,90 | 25,66 | 25,66 | -0,70% | 74,00 |
| 02.02.2026 | 25,63 | 25,97 | 25,63 | 25,84 | 1,77% | 501,00 |
| 30.01.2026 | 25,41 | 25,41 | 25,32 | 25,39 | 1,32% | 566,00 |
| 29.01.2026 | 25,29 | 25,29 | 25,06 | 25,06 | -0,48% | 66,00 |
| 28.01.2026 | 25,31 | 25,43 | 25,18 | 25,18 | 0,48% | 11,00 |
| 27.01.2026 | 25,75 | 25,75 | 25,06 | 25,06 | -2,45% | 1.959,00 |
| 26.01.2026 | 25,98 | 26,01 | 25,69 | 25,69 | -0,93% | 658,00 |
| 23.01.2026 | 25,89 | 25,95 | 25,72 | 25,93 | -0,58% | 557,00 |
| 22.01.2026 | 26,08 | 26,08 | 26,08 | 26,08 | 1,16% | - |
| 21.01.2026 | 25,82 | 25,82 | 25,46 | 25,78 | -0,66% | 224,00 |
| 20.01.2026 | 26,20 | 26,22 | 25,95 | 25,95 | -1,29% | 159,00 |
| 19.01.2026 | 26,58 | 26,68 | 26,28 | 26,29 | -0,27% | 529,00 |
| 16.01.2026 | 26,72 | 26,72 | 26,36 | 26,36 | -0,34% | 14,00 |
| 15.01.2026 | 26,59 | 26,60 | 26,45 | 26,45 | -3,29% | 1.018,00 |
| 14.01.2026 | 26,62 | 27,35 | 26,62 | 27,35 | 1,52% | 360,00 |
| 13.01.2026 | 27,40 | 27,40 | 26,81 | 26,94 | -1,75% | 4.258,00 |
| 12.01.2026 | 27,34 | 27,42 | 27,20 | 27,42 | 1,93% | 4.195,00 |
| 09.01.2026 | 27,42 | 27,42 | 26,90 | 26,90 | 0,30% | 580,00 |
| 08.01.2026 | 26,69 | 26,82 | 26,68 | 26,82 | 0,56% | 32,00 |
| 07.01.2026 | 26,63 | 26,86 | 26,63 | 26,67 | -0,11% | 426,00 |
| 06.01.2026 | 26,45 | 26,83 | 26,45 | 26,70 | 0,30% | 1.165,00 |
| 05.01.2026 | 26,47 | 26,65 | 26,45 | 26,62 | -0,89% | 2.129,00 |
| 02.01.2026 | 26,92 | 26,92 | 26,86 | 26,86 | -0,07% | 226,00 |
| 30.12.2025 | 26,92 | 26,92 | 26,88 | 26,88 | -0,96% | 170,00 |
| 29.12.2025 | 26,96 | 27,14 | 26,96 | 27,14 | -0,66% | 396,00 |
| 23.12.2025 | 27,47 | 27,48 | 27,32 | 27,32 | -0,29% | 1.363,00 |
| 22.12.2025 | 27,39 | 27,49 | 27,37 | 27,40 | -1,62% | 1.568,00 |
| 19.12.2025 | 27,51 | 27,85 | 27,41 | 27,85 | 1,02% | 364,00 |
| 18.12.2025 | 27,34 | 27,57 | 27,33 | 27,57 | 2,38% | 297,00 |
| 17.12.2025 | 26,71 | 27,04 | 26,71 | 26,93 | 1,05% | 750,00 |
| 16.12.2025 | 27,12 | 27,14 | 26,65 | 26,65 | 0,08% | 1.219,00 |
| 15.12.2025 | 26,49 | 26,73 | 26,49 | 26,63 | 0,72% | 218,00 |
| 12.12.2025 | 26,63 | 26,63 | 26,44 | 26,44 | -1,01% | 38,00 |
| 11.12.2025 | 26,70 | 26,83 | 26,68 | 26,71 | 0,30% | 2.342,00 |
| 10.12.2025 | 26,83 | 26,87 | 26,63 | 26,63 | -0,34% | 802,00 |
| 09.12.2025 | 26,95 | 26,95 | 26,72 | 26,72 | -0,34% | 753,00 |
| 08.12.2025 | 26,96 | 26,96 | 26,72 | 26,81 | -1,11% | 554,00 |
| 05.12.2025 | 27,39 | 27,39 | 27,11 | 27,11 | 0,63% | 1.141,00 |
| 04.12.2025 | 26,44 | 27,09 | 26,44 | 26,94 | 1,55% | 1.281,00 |
| 03.12.2025 | 26,57 | 26,72 | 26,53 | 26,53 | -0,41% | 4.976,00 |
| 02.12.2025 | 26,63 | 26,66 | 26,40 | 26,64 | -1,66% | 1.428,00 |
| 01.12.2025 | 26,76 | 27,09 | 26,61 | 27,09 | -0,07% | 1.898,00 |
| 28.11.2025 | 26,98 | 27,15 | 26,98 | 27,11 | 0,74% | 275,00 |
| 27.11.2025 | 27,03 | 27,37 | 26,91 | 26,91 | -2,07% | 1.647,00 |
| 26.11.2025 | 27,40 | 27,48 | 26,87 | 27,48 | -1,54% | 2.107,00 |
| 25.11.2025 | 27,66 | 27,91 | 26,90 | 27,91 | 0,22% | 3.757,00 |
| 24.11.2025 | 27,80 | 27,95 | 27,76 | 27,85 | -0,11% | 1.402,00 |
| 21.11.2025 | 27,98 | 28,07 | 27,88 | 27,88 | 0,40% | 167,00 |
| 20.11.2025 | 27,79 | 27,79 | 27,65 | 27,77 | 0,36% | 300,00 |
| 19.11.2025 | 27,79 | 27,81 | 27,64 | 27,67 | -0,32% | 268,00 |
| 18.11.2025 | 27,70 | 27,79 | 27,56 | 27,76 | 0,40% | 582,00 |
| 17.11.2025 | 27,71 | 27,83 | 27,65 | 27,65 | 0,58% | 287,00 |
| 14.11.2025 | 27,49 | 27,49 | 27,49 | 27,49 | -4,48% | 1.219,00 |
| 13.11.2025 | 28,78 | 28,78 | 28,78 | 28,78 | -0,07% | 1.199,00 |
| 12.11.2025 | 28,25 | 28,80 | 27,90 | 28,80 | -1,06% | 2.697,00 |
| 11.11.2025 | 28,75 | 29,11 | 28,69 | 29,11 | 0,76% | 1.226,00 |
| 10.11.2025 | 28,12 | 28,89 | 28,08 | 28,89 | 0,38% | 1.707,00 |
| 07.11.2025 | 28,17 | 28,78 | 28,17 | 28,78 | -0,38% | 1.664,00 |
| 06.11.2025 | 28,89 | 28,89 | 28,89 | 28,89 | -0,52% | - |
| 05.11.2025 | 28,61 | 29,04 | 28,59 | 29,04 | 0,69% | 705,00 |
| 04.11.2025 | 28,27 | 28,84 | 28,27 | 28,84 | 0,35% | 715,00 |
| 03.11.2025 | 28,65 | 28,74 | 28,46 | 28,74 | -0,21% | 74,00 |
| 31.10.2025 | 28,61 | 28,80 | 28,61 | 28,80 | -0,79% | 9,00 |
| 30.10.2025 | 28,75 | 29,03 | 28,75 | 29,03 | 0,38% | 70,00 |
| 29.10.2025 | 28,89 | 28,92 | 28,89 | 28,92 | -2,66% | 467,00 |
| 28.10.2025 | 29,80 | 29,80 | 29,70 | 29,71 | -1,03% | 100,00 |
| 27.10.2025 | 30,05 | 30,14 | 30,02 | 30,02 | 0,40% | 210,00 |
| 24.10.2025 | 30,24 | 30,24 | 29,90 | 29,90 | 0,34% | 11,00 |
| 23.10.2025 | 29,84 | 29,84 | 29,80 | 29,80 | -1,39% | 28,00 |
| 22.10.2025 | 29,58 | 30,22 | 29,52 | 30,22 | 2,51% | 758,00 |
| 21.10.2025 | 29,40 | 29,68 | 29,25 | 29,48 | -0,03% | 1.284,00 |
| 20.10.2025 | 29,31 | 29,49 | 29,31 | 29,49 | 0,68% | 58,00 |
| 17.10.2025 | 29,03 | 29,36 | 29,03 | 29,29 | 0,17% | 281,00 |
| 16.10.2025 | 28,97 | 29,24 | 28,81 | 29,24 | 0,14% | 309,00 |
| 15.10.2025 | 29,36 | 29,36 | 29,12 | 29,20 | -0,14% | 414,00 |
| 14.10.2025 | 29,56 | 29,56 | 29,24 | 29,24 | 0,34% | 474,00 |
| 13.10.2025 | 29,24 | 29,39 | 29,14 | 29,14 | 0,45% | 133,00 |
| 10.10.2025 | 29,69 | 29,77 | 29,01 | 29,01 | -1,06% | 610,00 |
| 09.10.2025 | 29,25 | 29,32 | 29,09 | 29,32 | -0,37% | 530,00 |
| 08.10.2025 | 29,35 | 29,45 | 29,32 | 29,43 | 0,75% | 4.722,00 |
| 07.10.2025 | 29,19 | 29,23 | 29,12 | 29,21 | -0,38% | 420,00 |
| 06.10.2025 | 29,15 | 29,32 | 29,15 | 29,32 | 0,65% | 2.384,00 |
| 03.10.2025 | 29,19 | 29,28 | 29,05 | 29,13 | 0,66% | 1.319,00 |
| 02.10.2025 | 28,87 | 29,04 | 28,87 | 28,94 | -0,69% | 367,00 |
| 01.10.2025 | 28,98 | 29,14 | 28,98 | 29,14 | 1,08% | 680,00 |
| 30.09.2025 | 28,82 | 28,83 | 28,66 | 28,83 | 0,63% | 1.414,00 |
| 29.09.2025 | 29,07 | 29,07 | 28,65 | 28,65 | -0,17% | 1.223,00 |
| 26.09.2025 | 28,70 | 28,70 | 28,70 | 28,70 | 1,34% | 1.200,00 |
| 25.09.2025 | 28,56 | 28,56 | 28,32 | 28,32 | 0,25% | 222,00 |
| 24.09.2025 | 27,95 | 28,36 | 27,95 | 28,25 | 0,21% | 763,00 |
| 23.09.2025 | 28,55 | 28,55 | 28,19 | 28,19 | -1,36% | 575,00 |
| 22.09.2025 | 28,83 | 28,83 | 28,58 | 28,58 | -1,82% | 977,00 |
| 19.09.2025 | 28,88 | 29,11 | 28,84 | 29,11 | -0,44% | 664,00 |
| 18.09.2025 | 29,12 | 29,24 | 28,88 | 29,24 | -1,78% | 1.194,00 |
| 17.09.2025 | 29,77 | 29,77 | 29,77 | 29,77 | 0,30% | - |
| 16.09.2025 | 29,88 | 29,88 | 29,58 | 29,68 | -0,80% | 664,00 |
| 15.09.2025 | 30,28 | 30,39 | 29,87 | 29,92 | -1,81% | 1.041,00 |