29,305€
-0,46%
Echtzeit-Aktienkurs Compass Group PLC
Bid:
Ask:
Aktienkurse zur Compass Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 29,26 | 29,55 | 29,24 | 29,31 | -0,46% | 38,00 |
| 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 |
| 29.05.2025 | 32,15 | 32,15 | 31,89 | 31,90 | -0,31% | 1.045,00 |
| 28.05.2025 | 32,47 | 32,47 | 32,00 | 32,00 | -1,69% | 272,00 |
| 27.05.2025 | 32,82 | 32,82 | 32,44 | 32,55 | 0,65% | 1.010,00 |
| 26.05.2025 | 32,78 | 32,78 | 32,32 | 32,34 | 0,12% | 511,00 |
| 23.05.2025 | 32,60 | 32,60 | 32,30 | 32,30 | -1,07% | 25,00 |
| 22.05.2025 | 32,22 | 32,65 | 32,22 | 32,65 | 1,87% | 1.047,00 |
| 21.05.2025 | 32,08 | 32,43 | 32,05 | 32,05 | 0,16% | 1.682,00 |
| 20.05.2025 | 31,52 | 32,05 | 31,52 | 32,00 | 1,04% | 1.887,00 |
| 19.05.2025 | 31,75 | 31,75 | 31,03 | 31,67 | 0,22% | 1.104,00 |
| 16.05.2025 | 31,66 | 31,83 | 31,60 | 31,60 | 0,80% | 253,00 |
| 15.05.2025 | 30,42 | 31,45 | 30,42 | 31,35 | 3,26% | 1.984,00 |
| 14.05.2025 | 31,02 | 31,15 | 30,36 | 30,36 | -3,00% | 1.210,00 |
| 13.05.2025 | 31,54 | 31,54 | 31,01 | 31,30 | -0,76% | 3.835,00 |
| 12.05.2025 | 31,63 | 31,63 | 31,06 | 31,54 | 1,32% | 776,00 |
| 09.05.2025 | 31,04 | 31,17 | 31,04 | 31,13 | -0,38% | 395,00 |
| 08.05.2025 | 31,85 | 31,85 | 31,25 | 31,25 | 1,82% | 696,00 |
| 07.05.2025 | 30,82 | 30,82 | 30,69 | 30,69 | -0,55% | 401,00 |
| 06.05.2025 | 30,25 | 30,86 | 30,25 | 30,86 | 2,12% | 318,00 |
| 05.05.2025 | 30,04 | 30,23 | 30,04 | 30,22 | 0,10% | 601,00 |
| 02.05.2025 | 30,20 | 30,41 | 30,07 | 30,19 | 1,02% | 1.169,00 |
| 30.04.2025 | 29,09 | 29,91 | 29,06 | 29,89 | 2,42% | - |
| 29.04.2025 | 28,99 | 29,19 | 28,72 | 29,18 | -0,24% | - |
| 28.04.2025 | 29,17 | 29,30 | 29,17 | 29,25 | 0,58% | 352,00 |
| 25.04.2025 | 29,41 | 29,41 | 29,08 | 29,08 | -1,42% | 315,00 |
| 24.04.2025 | 29,40 | 29,50 | 29,34 | 29,50 | -0,57% | 249,00 |
| 23.04.2025 | 30,36 | 30,36 | 29,67 | 29,67 | -2,08% | 302,00 |
| 22.04.2025 | 29,95 | 30,30 | 29,95 | 30,30 | 2,50% | 162,00 |
| 17.04.2025 | 29,56 | 29,56 | 29,56 | 29,56 | -0,07% | 3,00 |
| 16.04.2025 | 29,86 | 29,86 | 29,58 | 29,58 | -2,57% | 51,00 |
| 15.04.2025 | 29,50 | 30,36 | 29,50 | 30,36 | 2,29% | 59,00 |
| 14.04.2025 | 29,79 | 29,79 | 29,39 | 29,68 | 2,31% | 483,00 |
| 11.04.2025 | 29,01 | 29,01 | 29,01 | 29,01 | -1,23% | 161,00 |
| 10.04.2025 | 30,69 | 30,69 | 29,32 | 29,37 | -5,35% | 2.791,00 |
| 09.04.2025 | 27,61 | 31,03 | 27,61 | 31,03 | 7,04% | 1.230,00 |
| 08.04.2025 | 28,12 | 29,16 | 28,12 | 28,99 | 5,15% | 730,00 |
| 07.04.2025 | 28,09 | 29,07 | 26,50 | 27,57 | -5,61% | 3.405,00 |
| 04.04.2025 | 31,00 | 31,48 | 29,21 | 29,21 | -6,77% | 1.185,00 |
| 03.04.2025 | 30,67 | 31,43 | 30,67 | 31,33 | -0,10% | 403,00 |
| 02.04.2025 | 30,93 | 31,36 | 30,93 | 31,36 | 1,55% | 101,00 |
| 01.04.2025 | 31,04 | 31,09 | 30,86 | 30,88 | -1,09% | 514,00 |
| 31.03.2025 | 30,68 | 31,22 | 30,68 | 31,22 | 0,71% | 670,00 |
| 28.03.2025 | 31,01 | 31,05 | 30,92 | 31,00 | 0,03% | 177,00 |
| 27.03.2025 | 30,24 | 30,99 | 30,24 | 30,99 | 3,30% | 1.898,00 |
| 26.03.2025 | 30,00 | 30,00 | 29,68 | 30,00 | -0,27% | 269,00 |
| 25.03.2025 | 29,28 | 30,08 | 29,18 | 30,08 | 2,35% | 1.623,00 |
| 24.03.2025 | 29,25 | 29,39 | 29,13 | 29,39 | 0,48% | 1.472,00 |
| 21.03.2025 | 29,08 | 29,30 | 29,00 | 29,25 | 1,14% | 672,00 |
| 20.03.2025 | 30,30 | 30,30 | 28,92 | 28,92 | -4,24% | 3.472,00 |
| 19.03.2025 | 31,60 | 31,60 | 29,58 | 30,20 | -4,52% | 3.563,00 |
| 18.03.2025 | 31,93 | 31,93 | 31,44 | 31,63 | -0,97% | 966,00 |
| 17.03.2025 | 31,80 | 31,94 | 31,38 | 31,94 | -0,16% | 1.002,00 |
| 14.03.2025 | 32,07 | 32,07 | 31,76 | 31,99 | 0,35% | 77,00 |
| 13.03.2025 | 31,68 | 31,88 | 31,68 | 31,88 | 0,79% | 180,00 |
| 12.03.2025 | 31,50 | 31,63 | 31,50 | 31,63 | -0,25% | 150,00 |
| 11.03.2025 | 31,33 | 31,71 | 31,32 | 31,71 | 2,49% | 595,00 |
| 10.03.2025 | 31,18 | 31,51 | 30,84 | 30,94 | -0,90% | 1.625,00 |
| 07.03.2025 | 31,34 | 31,50 | 30,95 | 31,22 | -0,48% | 3.885,00 |
| 06.03.2025 | 33,12 | 33,12 | 31,05 | 31,37 | -4,16% | 3.018,00 |
| 05.03.2025 | 34,47 | 34,67 | 32,73 | 32,73 | -5,49% | 476,00 |
| 04.03.2025 | 34,08 | 34,70 | 34,08 | 34,63 | 0,67% | 601,00 |
| 03.03.2025 | 34,03 | 34,58 | 33,97 | 34,40 | 1,68% | 604,00 |
| 28.02.2025 | 33,35 | 33,83 | 33,35 | 33,83 | 0,48% | 145,00 |
| 27.02.2025 | 33,67 | 33,67 | 33,67 | 33,67 | -0,68% | 30,00 |
| 26.02.2025 | 34,05 | 34,14 | 33,90 | 33,90 | -0,38% | 376,00 |
| 25.02.2025 | 33,91 | 34,05 | 33,84 | 34,03 | 0,09% | 948,00 |
| 24.02.2025 | 34,36 | 34,36 | 33,85 | 34,00 | -0,58% | 484,00 |
| 21.02.2025 | 34,10 | 34,27 | 34,10 | 34,20 | -0,32% | 280,00 |
| 20.02.2025 | 34,30 | 34,31 | 34,30 | 34,31 | 0,12% | 157,00 |
| 19.02.2025 | 34,12 | 34,27 | 34,12 | 34,27 | -0,23% | 1.805,00 |
| 18.02.2025 | 34,61 | 34,61 | 34,35 | 34,35 | 0,38% | 65,00 |
| 17.02.2025 | 34,32 | 34,35 | 34,22 | 34,22 | -0,52% | 32,00 |
| 14.02.2025 | 34,42 | 34,53 | 34,40 | 34,40 | 0,35% | 325,00 |
| 13.02.2025 | 34,46 | 34,46 | 34,19 | 34,28 | 1,36% | 450,00 |
| 12.02.2025 | 33,95 | 33,95 | 33,82 | 33,82 | -0,73% | 46,00 |
| 11.02.2025 | 33,65 | 34,07 | 33,61 | 34,07 | 1,88% | 349,00 |