28,895€
-1,04%
Echtzeit-Aktienkurs Compass Group PLC
Bid:
Ask:
Aktienkurse zur Compass Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 29,25 | 29,25 | 28,76 | 28,81 | -1,35% | - |
| 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 | -0,66% | 1.223,00 |
| 26.09.2025 | 28,54 | 28,90 | 28,46 | 28,84 | 1,37% | 1.104,00 |
| 25.09.2025 | 28,27 | 28,64 | 28,27 | 28,45 | 0,18% | 668,00 |
| 24.09.2025 | 28,00 | 28,40 | 27,97 | 28,40 | 0,60% | 507,00 |
| 23.09.2025 | 28,75 | 28,75 | 28,23 | 28,23 | -0,39% | 415,00 |
| 22.09.2025 | 28,99 | 28,99 | 28,34 | 28,34 | -1,84% | 3.143,00 |
| 19.09.2025 | 28,79 | 29,07 | 28,79 | 28,87 | -0,55% | 531,00 |
| 18.09.2025 | 29,21 | 29,46 | 29,03 | 29,03 | -1,39% | 1.182,00 |
| 17.09.2025 | 29,69 | 29,78 | 29,38 | 29,44 | -1,08% | - |
| 16.09.2025 | 29,76 | 29,76 | 29,56 | 29,76 | -0,23% | 327,00 |
| 15.09.2025 | 30,17 | 30,30 | 29,83 | 29,83 | -0,43% | 430,00 |
| 12.09.2025 | 30,17 | 30,19 | 29,96 | 29,96 | -1,22% | 598,00 |
| 11.09.2025 | 29,45 | 30,33 | 29,45 | 30,33 | 2,78% | 2.536,00 |
| 10.09.2025 | 29,39 | 29,51 | 29,39 | 29,51 | 0,00% | 9,00 |
| 09.09.2025 | 29,51 | 29,51 | 29,51 | 29,51 | 0,55% | 100,00 |
| 08.09.2025 | 29,60 | 29,70 | 29,35 | 29,35 | -0,94% | 8,00 |
| 05.09.2025 | 29,38 | 29,63 | 29,38 | 29,63 | 0,58% | 381,00 |
| 04.09.2025 | 29,46 | 29,46 | 29,46 | 29,46 | 1,24% | 2,00 |
| 03.09.2025 | 29,29 | 29,29 | 29,10 | 29,10 | -0,41% | 8,00 |
| 02.09.2025 | 28,91 | 29,22 | 28,82 | 29,22 | 0,24% | 221,00 |
| 01.09.2025 | 29,17 | 29,17 | 28,92 | 29,15 | 0,48% | 484,00 |
| 29.08.2025 | 29,25 | 29,25 | 29,01 | 29,01 | -1,68% | 404,00 |
| 28.08.2025 | 29,78 | 29,86 | 29,33 | 29,51 | -0,22% | - |
| 27.08.2025 | 29,88 | 29,88 | 29,57 | 29,57 | -1,96% | 542,00 |
| 26.08.2025 | 29,62 | 30,16 | 29,62 | 30,16 | -2,08% | 365,00 |
| 25.08.2025 | 30,60 | 30,83 | 30,60 | 30,80 | 1,65% | 55,00 |
| 22.08.2025 | 30,09 | 30,30 | 30,08 | 30,30 | -0,33% | 461,00 |
| 21.08.2025 | 30,40 | 30,40 | 30,14 | 30,40 | -0,07% | 714,00 |
| 20.08.2025 | 30,42 | 30,42 | 30,42 | 30,42 | 1,06% | 1,00 |
| 19.08.2025 | 29,91 | 30,10 | 29,91 | 30,10 | 1,07% | 121,00 |
| 18.08.2025 | 30,06 | 30,06 | 29,78 | 29,78 | -0,63% | 245,00 |
| 15.08.2025 | 30,35 | 30,35 | 29,97 | 29,97 | -0,10% | 526,00 |
| 14.08.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,84% | 10,00 |
| 13.08.2025 | 29,75 | 29,75 | 29,75 | 29,75 | -1,10% | 24,00 |
| 12.08.2025 | 30,08 | 30,08 | 30,08 | 30,08 | 0,70% | 150,00 |
| 11.08.2025 | 29,76 | 29,87 | 29,76 | 29,87 | -0,43% | 292,00 |
| 08.08.2025 | 30,26 | 30,26 | 30,00 | 30,00 | -1,48% | 72,00 |
| 07.08.2025 | 30,39 | 30,45 | 30,39 | 30,45 | 0,20% | 1.361,00 |
| 06.08.2025 | 30,39 | 30,39 | 30,39 | 30,39 | -0,13% | 45,00 |
| 05.08.2025 | 30,88 | 30,88 | 30,43 | 30,43 | -0,29% | 975,00 |
| 04.08.2025 | 30,82 | 30,82 | 30,35 | 30,52 | -0,20% | 8,00 |
| 01.08.2025 | 31,11 | 31,13 | 30,32 | 30,58 | -1,10% | 15,00 |
| 31.07.2025 | 30,94 | 30,94 | 30,92 | 30,92 | 0,88% | 736,00 |
| 30.07.2025 | 30,71 | 30,71 | 30,65 | 30,65 | 0,46% | 190,00 |
| 29.07.2025 | 30,37 | 30,51 | 30,30 | 30,51 | 0,76% | 671,00 |
| 28.07.2025 | 30,56 | 30,56 | 30,18 | 30,28 | 0,03% | 1.011,00 |
| 25.07.2025 | 30,14 | 30,27 | 30,14 | 30,27 | -0,82% | 1.295,00 |
| 24.07.2025 | 31,59 | 31,59 | 30,34 | 30,52 | -3,20% | 1.052,00 |
| 23.07.2025 | 30,93 | 31,53 | 30,74 | 31,53 | 3,14% | 260,00 |
| 22.07.2025 | 29,22 | 31,21 | 29,22 | 30,57 | 4,62% | 4.011,00 |
| 21.07.2025 | 29,13 | 29,22 | 29,13 | 29,22 | 0,07% | 7,00 |
| 18.07.2025 | 29,21 | 29,21 | 28,96 | 29,20 | 0,55% | 604,00 |
| 17.07.2025 | 29,06 | 29,06 | 29,04 | 29,04 | -0,38% | 217,00 |
| 16.07.2025 | 29,39 | 29,39 | 29,07 | 29,15 | -0,24% | 472,00 |
| 15.07.2025 | 29,02 | 29,35 | 29,02 | 29,22 | 0,34% | 232,00 |
| 14.07.2025 | 29,02 | 29,22 | 29,02 | 29,12 | -0,72% | 203,00 |
| 11.07.2025 | 29,50 | 29,51 | 29,33 | 29,33 | -1,77% | 182,00 |
| 10.07.2025 | 29,46 | 29,86 | 29,46 | 29,86 | 2,02% | 59,00 |
| 09.07.2025 | 29,59 | 29,59 | 29,27 | 29,27 | 0,52% | 27,00 |
| 08.07.2025 | 29,45 | 29,45 | 28,82 | 29,12 | -0,65% | 602,00 |
| 07.07.2025 | 29,14 | 29,31 | 28,90 | 29,31 | 0,83% | 567,00 |
| 04.07.2025 | 28,83 | 29,07 | 28,82 | 29,07 | -1,39% | 2.366,00 |
| 03.07.2025 | 29,55 | 29,55 | 29,06 | 29,48 | 0,14% | 221,00 |
| 02.07.2025 | 29,87 | 29,87 | 29,06 | 29,44 | -1,24% | 40,00 |
| 01.07.2025 | 29,66 | 29,81 | 29,38 | 29,81 | 3,58% | 397,00 |
| 30.06.2025 | 29,60 | 29,83 | 28,78 | 28,78 | -1,64% | 7.299,00 |
| 27.06.2025 | 29,03 | 29,26 | 29,03 | 29,26 | 2,13% | 262,00 |
| 26.06.2025 | 29,34 | 29,34 | 28,59 | 28,65 | -1,10% | 4.150,00 |
| 25.06.2025 | 29,57 | 29,57 | 28,75 | 28,97 | -2,13% | 25.600,00 |
| 24.06.2025 | 30,04 | 30,04 | 29,60 | 29,60 | -0,90% | 588,00 |
| 23.06.2025 | 28,89 | 29,87 | 28,89 | 29,87 | 2,47% | 750,00 |
| 20.06.2025 | 29,64 | 29,64 | 29,15 | 29,15 | -0,51% | 577,00 |
| 19.06.2025 | 29,74 | 29,74 | 29,12 | 29,30 | -1,81% | 340,00 |
| 18.06.2025 | 30,12 | 30,12 | 29,77 | 29,84 | -1,16% | 897,00 |
| 17.06.2025 | 30,03 | 30,19 | 30,03 | 30,19 | -1,18% | 174,00 |
| 16.06.2025 | 29,98 | 30,61 | 29,98 | 30,55 | 0,86% | 2.410,00 |
| 13.06.2025 | 30,49 | 30,49 | 30,19 | 30,29 | -1,30% | 2.195,00 |
| 12.06.2025 | 31,15 | 31,28 | 30,69 | 30,69 | -2,01% | 538,00 |
| 11.06.2025 | 31,32 | 31,32 | 31,32 | 31,32 | 0,26% | 63,00 |
| 10.06.2025 | 30,70 | 31,24 | 30,70 | 31,24 | 2,09% | 703,00 |
| 09.06.2025 | 31,17 | 31,17 | 30,60 | 30,60 | -1,67% | 1.797,00 |
| 06.06.2025 | 31,07 | 31,21 | 31,03 | 31,12 | 0,32% | 538,00 |
| 05.06.2025 | 30,97 | 31,35 | 30,89 | 31,02 | -0,06% | 2.081,00 |
| 04.06.2025 | 31,02 | 31,04 | 31,00 | 31,04 | 0,13% | 320,00 |
| 03.06.2025 | 31,30 | 31,30 | 31,00 | 31,00 | -1,90% | 1.266,00 |
| 02.06.2025 | 31,81 | 31,81 | 30,88 | 31,60 | -0,72% | 1.479,00 |
| 30.05.2025 | 31,60 | 31,83 | 31,50 | 31,83 | -0,22% | 829,00 |