28,195€
3,54%
Echtzeit-Aktienkurs Compass Group PLC
Bid:
Ask:
Aktienkurse zur Compass Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 27,84 | 27,84 | 27,84 | 27,84 | 2,13% | 209,00 |
| 08.10.2026 | 27,27 | 27,27 | 27,25 | 27,26 | -1,23% | 842,00 |
| 07.10.2026 | 27,31 | 27,60 | 27,30 | 27,60 | 3,25% | 235,00 |
| 06.10.2026 | 26,44 | 26,78 | 26,37 | 26,73 | -0,63% | 26,00 |
| 05.10.2026 | 26,77 | 26,90 | 26,75 | 26,90 | 2,01% | 201,00 |
| 02.10.2026 | 25,81 | 26,37 | 25,81 | 26,37 | 1,31% | 2,00 |
| 01.10.2026 | 26,35 | 26,35 | 25,90 | 26,03 | -1,21% | 438,00 |
| 30.09.2026 | 26,82 | 26,82 | 26,35 | 26,35 | 0,57% | 270,00 |
| 29.09.2026 | 26,42 | 26,64 | 26,18 | 26,20 | -2,06% | 1.976,00 |
| 28.09.2026 | 26,75 | 26,75 | 26,75 | 26,75 | 4,17% | 25,00 |
| 25.09.2026 | 25,99 | 26,18 | 25,68 | 25,68 | -1,57% | 575,00 |
| 24.09.2026 | 26,25 | 26,25 | 26,09 | 26,09 | -2,36% | 1.240,00 |
| 23.09.2026 | 26,86 | 26,86 | 26,72 | 26,72 | 0,23% | 6,00 |
| 22.09.2026 | 26,43 | 26,95 | 26,43 | 26,66 | 0,11% | - |
| 21.09.2026 | 26,09 | 26,93 | 26,09 | 26,63 | -0,30% | 303,00 |
| 18.09.2026 | 26,71 | 26,71 | 26,71 | 26,71 | -3,12% | 108,00 |
| 17.09.2026 | 27,31 | 27,60 | 26,69 | 27,57 | 2,30% | - |
| 16.09.2026 | 27,16 | 27,16 | 26,95 | 26,95 | -2,28% | 626,00 |
| 15.09.2026 | 27,53 | 27,58 | 27,53 | 27,58 | -0,47% | 2,00 |
| 14.09.2026 | 27,71 | 27,71 | 27,71 | 27,71 | 2,95% | 4,00 |
| 11.09.2026 | 26,88 | 27,00 | 26,22 | 26,92 | 0,39% | - |
| 10.09.2026 | 26,88 | 27,07 | 26,76 | 26,81 | 1,44% | - |
| 09.09.2026 | 26,38 | 26,66 | 26,23 | 26,43 | -1,09% | - |
| 08.09.2026 | 26,70 | 26,72 | 26,70 | 26,72 | -1,04% | 12,00 |
| 07.09.2026 | 26,52 | 27,00 | 26,46 | 27,00 | 0,26% | 123,00 |
| 04.09.2026 | 26,71 | 26,93 | 26,71 | 26,93 | -0,92% | 76,00 |
| 03.09.2026 | 26,70 | 27,18 | 26,70 | 27,18 | 2,95% | 292,00 |
| 02.09.2026 | 26,56 | 26,80 | 26,36 | 26,40 | 0,00% | - |
| 01.09.2026 | 26,52 | 26,52 | 26,33 | 26,40 | -1,82% | 38,00 |
| 31.08.2026 | 26,92 | 26,92 | 26,89 | 26,89 | -0,07% | 364,00 |
| 28.08.2026 | 26,22 | 26,91 | 26,22 | 26,91 | 0,15% | 700,00 |
| 27.08.2026 | 25,98 | 26,87 | 25,95 | 26,87 | 2,56% | 845,00 |
| 26.08.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -0,38% | 400,00 |
| 25.08.2026 | 26,62 | 26,70 | 26,30 | 26,30 | -2,05% | 41,00 |
| 24.08.2026 | 26,97 | 26,97 | 26,59 | 26,85 | 0,15% | 378,00 |
| 21.08.2026 | 26,25 | 26,81 | 26,25 | 26,81 | 1,51% | 942,00 |
| 20.08.2026 | 27,13 | 27,13 | 26,41 | 26,41 | -2,33% | 5,00 |
| 19.08.2026 | 27,04 | 27,04 | 27,04 | 27,04 | -1,71% | 48,00 |
| 18.08.2026 | 27,30 | 27,51 | 27,30 | 27,51 | -0,83% | 721,00 |
| 17.08.2026 | 27,94 | 27,94 | 27,74 | 27,74 | -0,52% | 2,00 |
| 14.08.2026 | 28,37 | 28,78 | 27,88 | 27,89 | -1,88% | - |
| 13.08.2026 | 28,42 | 28,42 | 28,42 | 28,42 | -0,56% | 40,00 |
| 12.08.2026 | 28,58 | 28,58 | 28,58 | 28,58 | 0,99% | 1,00 |
| 11.08.2026 | 27,91 | 28,30 | 27,91 | 28,30 | 0,43% | 81,00 |
| 10.08.2026 | 28,18 | 28,18 | 28,18 | 28,18 | -0,88% | 2,00 |
| 07.08.2026 | 28,69 | 28,69 | 28,12 | 28,43 | -0,75% | 103,00 |
| 06.08.2026 | 28,68 | 28,88 | 28,37 | 28,65 | -1,29% | - |
| 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 | 3,78% | 109,00 |
| 31.07.2026 | 27,79 | 27,79 | 27,26 | 27,26 | -3,47% | 2.532,00 |
| 30.07.2026 | 28,24 | 28,24 | 28,24 | 28,24 | -4,37% | 28,00 |
| 29.07.2026 | 28,74 | 29,53 | 28,74 | 29,53 | 2,96% | 144,00 |
| 28.07.2026 | 28,30 | 28,90 | 28,30 | 28,68 | 5,09% | 371,00 |
| 27.07.2026 | 27,08 | 27,29 | 27,08 | 27,29 | 1,90% | 43,00 |
| 24.07.2026 | 26,78 | 26,78 | 26,78 | 26,78 | 0,19% | 62,00 |
| 23.07.2026 | 26,67 | 26,82 | 26,58 | 26,73 | -2,16% | 685,00 |
| 22.07.2026 | 27,32 | 27,32 | 27,32 | 27,32 | -2,88% | 115,00 |
| 21.07.2026 | 28,13 | 28,13 | 28,13 | 28,13 | 1,68% | 190,00 |
| 20.07.2026 | 27,73 | 28,07 | 27,44 | 27,67 | -0,31% | - |
| 17.07.2026 | 27,75 | 27,75 | 27,75 | 27,75 | 3,35% | 80,00 |
| 16.07.2026 | 26,85 | 26,85 | 26,85 | 26,85 | -3,45% | 35,00 |
| 15.07.2026 | 27,81 | 27,81 | 27,81 | 27,81 | -0,68% | 1,00 |
| 14.07.2026 | 27,99 | 28,00 | 27,78 | 28,00 | -1,48% | 105,00 |
| 13.07.2026 | 28,32 | 28,42 | 28,30 | 28,42 | 0,71% | 243,00 |
| 10.07.2026 | 28,48 | 28,48 | 28,22 | 28,22 | 0,86% | 155,00 |
| 09.07.2026 | 27,98 | 27,98 | 27,98 | 27,98 | -1,34% | 30,00 |
| 08.07.2026 | 28,54 | 28,54 | 28,36 | 28,36 | -1,01% | 21,00 |
| 07.07.2026 | 27,87 | 28,65 | 27,87 | 28,65 | 0,84% | 3,00 |
| 06.07.2026 | 28,87 | 28,87 | 28,38 | 28,41 | -1,01% | 351,00 |
| 03.07.2026 | 29,00 | 29,59 | 28,66 | 28,70 | -2,15% | 419,00 |
| 02.07.2026 | 28,60 | 29,33 | 28,51 | 29,33 | 6,50% | 831,00 |
| 01.07.2026 | 28,70 | 28,70 | 27,46 | 27,54 | -4,18% | 72,00 |
| 30.06.2026 | 28,38 | 28,74 | 28,33 | 28,74 | -0,52% | 270,00 |
| 29.06.2026 | 28,89 | 28,89 | 28,89 | 28,89 | 2,92% | 10,00 |
| 26.06.2026 | 28,07 | 28,07 | 28,07 | 28,07 | -2,02% | 62,00 |
| 25.06.2026 | 28,96 | 28,96 | 28,57 | 28,65 | 0,88% | 123,00 |
| 24.06.2026 | 28,34 | 28,42 | 28,34 | 28,40 | -1,18% | 283,00 |
| 23.06.2026 | 28,69 | 28,74 | 28,41 | 28,74 | 0,35% | 1.159,00 |
| 22.06.2026 | 28,37 | 28,64 | 28,37 | 28,64 | 1,78% | 245,00 |
| 19.06.2026 | 28,14 | 28,14 | 28,14 | 28,14 | -2,02% | 2.718,00 |
| 18.06.2026 | 28,60 | 28,90 | 28,30 | 28,72 | 1,84% | 482,00 |
| 17.06.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -1,84% | 7,00 |
| 16.06.2026 | 29,00 | 29,00 | 28,29 | 28,73 | -1,91% | 409,00 |
| 15.06.2026 | 30,00 | 30,04 | 29,29 | 29,29 | -0,48% | 2.826,00 |
| 12.06.2026 | 29,52 | 29,52 | 28,49 | 29,43 | 3,34% | 3.936,00 |
| 11.06.2026 | 28,50 | 28,70 | 28,48 | 28,48 | -1,79% | 2.609,00 |
| 10.06.2026 | 28,55 | 29,00 | 28,37 | 29,00 | 1,75% | 2.326,00 |
| 09.06.2026 | 28,50 | 28,50 | 28,50 | 28,50 | 0,39% | 35,00 |
| 08.06.2026 | 28,55 | 28,55 | 28,25 | 28,39 | -1,53% | 120,00 |
| 05.06.2026 | 28,83 | 28,83 | 28,83 | 28,83 | 2,38% | 40,00 |
| 04.06.2026 | 28,26 | 28,27 | 28,16 | 28,16 | 1,26% | 15,00 |
| 03.06.2026 | 27,99 | 27,99 | 27,81 | 27,81 | 0,54% | 63,00 |
| 02.06.2026 | 27,54 | 27,69 | 27,45 | 27,66 | 1,39% | 769,00 |
| 01.06.2026 | 27,56 | 27,63 | 27,11 | 27,28 | -1,66% | 1.498,00 |
| 29.05.2026 | 27,61 | 27,74 | 27,61 | 27,74 | 1,24% | 133,00 |
| 28.05.2026 | 27,06 | 27,40 | 27,06 | 27,40 | 3,87% | 171,00 |
| 27.05.2026 | 26,08 | 26,76 | 26,08 | 26,38 | -1,31% | 565,00 |
| 26.05.2026 | 26,82 | 26,82 | 26,73 | 26,73 | -2,80% | 12,00 |
| 25.05.2026 | 27,42 | 27,50 | 27,42 | 27,50 | 1,85% | 5,00 |