28,445€
0,48%
Echtzeit-Aktienkurs Compass Group PLC
Bid:
Ask:
Aktienkurse zur Compass Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 28,35 | 28,55 | 28,24 | 28,34 | 0,09% | - |
| 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 |
| 22.05.2026 | 27,68 | 27,68 | 27,03 | 27,03 | -2,07% | 2.231,00 |
| 21.05.2026 | 27,31 | 27,60 | 27,11 | 27,60 | 1,69% | 3.574,00 |
| 20.05.2026 | 27,02 | 27,17 | 27,00 | 27,14 | -0,73% | 2.378,00 |
| 19.05.2026 | 28,00 | 28,00 | 27,34 | 27,34 | -3,15% | 1.410,00 |
| 18.05.2026 | 27,81 | 28,34 | 27,81 | 28,23 | 2,58% | 1.079,00 |
| 15.05.2026 | 28,28 | 28,30 | 27,52 | 27,52 | -1,85% | 5.148,00 |
| 14.05.2026 | 28,04 | 28,04 | 28,04 | 28,04 | 1,67% | 1.541,00 |
| 13.05.2026 | 27,46 | 27,90 | 27,46 | 27,58 | 2,11% | 738,00 |
| 12.05.2026 | 25,83 | 27,30 | 25,80 | 27,01 | 6,00% | 4.420,00 |
| 11.05.2026 | 25,86 | 25,86 | 25,32 | 25,48 | 2,08% | 1.349,00 |
| 08.05.2026 | 24,98 | 24,98 | 24,96 | 24,96 | 0,08% | 11,00 |
| 07.05.2026 | 25,18 | 25,26 | 24,94 | 24,94 | -1,97% | 7.501,00 |
| 06.05.2026 | 25,67 | 25,74 | 25,44 | 25,44 | 2,17% | 652,00 |
| 05.05.2026 | 24,90 | 24,90 | 24,90 | 24,90 | 1,67% | - |
| 04.05.2026 | 24,49 | 24,49 | 24,49 | 24,49 | 0,95% | 60,00 |
| 30.04.2026 | 24,37 | 24,68 | 24,26 | 24,26 | -0,57% | 149,00 |
| 29.04.2026 | 24,44 | 24,44 | 24,40 | 24,40 | -0,37% | 1,00 |
| 28.04.2026 | 24,97 | 24,97 | 24,49 | 24,49 | -1,84% | 143,00 |
| 27.04.2026 | 25,66 | 25,70 | 24,95 | 24,95 | -2,92% | 1.118,00 |
| 24.04.2026 | 26,04 | 26,08 | 25,70 | 25,70 | 0,16% | 40,00 |
| 23.04.2026 | 25,37 | 25,66 | 25,30 | 25,66 | 0,47% | 3.891,00 |
| 22.04.2026 | 24,68 | 25,54 | 24,68 | 25,54 | 1,87% | 598,00 |
| 21.04.2026 | 24,76 | 25,16 | 24,76 | 25,07 | 4,11% | 537,00 |
| 20.04.2026 | 24,22 | 24,22 | 23,99 | 24,08 | -0,54% | 241,00 |
| 17.04.2026 | 23,50 | 24,21 | 23,50 | 24,21 | 4,31% | 8.238,00 |
| 16.04.2026 | 23,21 | 23,21 | 23,21 | 23,21 | 1,35% | - |
| 15.04.2026 | 23,23 | 23,23 | 22,90 | 22,90 | -0,39% | 788,00 |
| 14.04.2026 | 23,11 | 23,11 | 22,99 | 22,99 | -1,84% | 1.850,00 |
| 13.04.2026 | 23,64 | 23,64 | 23,29 | 23,42 | -1,01% | 5.205,00 |
| 10.04.2026 | 23,45 | 24,05 | 23,34 | 23,66 | -1,78% | 1.856,00 |
| 09.04.2026 | 24,74 | 24,74 | 24,09 | 24,09 | -3,87% | 1.290,00 |
| 08.04.2026 | 25,38 | 25,59 | 25,06 | 25,06 | 1,29% | 7.663,00 |
| 07.04.2026 | 25,39 | 25,39 | 24,74 | 24,74 | -1,83% | 420,00 |
| 02.04.2026 | 24,63 | 25,20 | 24,63 | 25,20 | -2,48% | 658,00 |
| 01.04.2026 | 25,20 | 25,84 | 25,20 | 25,84 | 8,34% | 111,00 |
| 31.03.2026 | 23,89 | 23,99 | 23,75 | 23,85 | -1,08% | 988,00 |
| 30.03.2026 | 23,55 | 24,11 | 23,55 | 24,11 | 2,51% | 2.065,00 |
| 27.03.2026 | 23,44 | 23,61 | 23,44 | 23,52 | -4,39% | 1.810,00 |
| 26.03.2026 | 24,86 | 24,86 | 24,24 | 24,60 | -0,40% | 788,00 |
| 25.03.2026 | 24,65 | 24,90 | 24,65 | 24,70 | 1,19% | 1.213,00 |
| 24.03.2026 | 24,31 | 24,44 | 24,30 | 24,41 | -0,25% | 869,00 |
| 23.03.2026 | 24,45 | 24,79 | 24,45 | 24,47 | 1,92% | 798,00 |
| 20.03.2026 | 24,59 | 24,59 | 24,01 | 24,01 | -1,60% | 1.661,00 |
| 19.03.2026 | 24,68 | 24,68 | 24,40 | 24,40 | -5,06% | 3.397,00 |
| 18.03.2026 | 25,81 | 25,81 | 25,24 | 25,70 | -2,54% | 3.542,00 |