29,700€
1,12%
Echtzeit-Aktienkurs Compass Group PLC
Bid:
Ask:
Aktienkurse zur Compass Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 29,45 | 29,74 | 28,71 | 29,67 | 1,02% | 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 |
| 10.02.2025 | 33,59 | 33,64 | 33,31 | 33,44 | 1,03% | 413,00 |
| 07.02.2025 | 33,17 | 33,17 | 33,10 | 33,10 | -0,03% | 101,00 |
| 06.02.2025 | 33,85 | 33,85 | 33,11 | 33,11 | -2,36% | 908,00 |
| 05.02.2025 | 33,70 | 33,91 | 33,69 | 33,91 | 0,86% | 148,00 |
| 04.02.2025 | 33,83 | 33,83 | 33,62 | 33,62 | -1,87% | 11,00 |
| 03.02.2025 | 32,94 | 34,26 | 32,94 | 34,26 | 1,87% | 1.432,00 |
| 31.01.2025 | 33,55 | 33,89 | 33,55 | 33,63 | 0,66% | 196,00 |
| 30.01.2025 | 33,18 | 33,41 | 33,08 | 33,41 | 0,51% | 2.077,00 |
| 29.01.2025 | 33,59 | 33,59 | 33,24 | 33,24 | -0,60% | 1.210,00 |
| 28.01.2025 | 33,04 | 33,44 | 33,04 | 33,44 | 2,89% | 230,00 |
| 27.01.2025 | 32,13 | 32,50 | 32,13 | 32,50 | 0,65% | 330,00 |
| 24.01.2025 | 32,95 | 32,95 | 32,29 | 32,29 | -0,77% | 38,00 |
| 23.01.2025 | 32,62 | 32,77 | 32,54 | 32,54 | -0,15% | 302,00 |
| 22.01.2025 | 32,05 | 32,80 | 31,87 | 32,59 | 0,90% | 1.253,00 |
| 21.01.2025 | 32,25 | 32,30 | 32,20 | 32,30 | 0,40% | 219,00 |
| 20.01.2025 | 32,17 | 32,17 | 32,17 | 32,17 | 0,47% | 23,00 |
| 17.01.2025 | 32,16 | 32,32 | 31,97 | 32,02 | -0,84% | - |
| 16.01.2025 | 32,40 | 32,40 | 31,66 | 32,29 | 0,31% | 592,00 |
| 15.01.2025 | 32,24 | 32,24 | 32,02 | 32,19 | 1,19% | 1.626,00 |
| 14.01.2025 | 32,10 | 32,10 | 31,81 | 31,81 | -1,79% | 275,00 |
| 13.01.2025 | 32,29 | 32,45 | 32,01 | 32,39 | -0,49% | - |
| 10.01.2025 | 32,93 | 32,98 | 32,55 | 32,55 | -1,45% | 211,00 |
| 09.01.2025 | 32,30 | 33,07 | 32,30 | 33,03 | 2,23% | 85,00 |
| 08.01.2025 | 31,99 | 32,31 | 31,89 | 32,31 | 2,25% | 1.858,00 |
| 07.01.2025 | 32,06 | 32,06 | 31,60 | 31,60 | -1,50% | 211,00 |
| 06.01.2025 | 32,65 | 32,65 | 32,00 | 32,08 | -1,41% | 563,00 |
| 03.01.2025 | 32,63 | 32,63 | 32,41 | 32,54 | 0,00% | 1.103,00 |
| 02.01.2025 | 32,55 | 32,80 | 32,52 | 32,54 | 0,59% | 119,00 |
| 30.12.2024 | 32,24 | 32,35 | 32,17 | 32,35 | 0,59% | 1.309,00 |
| 27.12.2024 | 32,13 | 32,22 | 31,97 | 32,16 | 0,12% | 874,00 |
| 23.12.2024 | 32,31 | 32,36 | 32,12 | 32,12 | -0,06% | 414,00 |
| 20.12.2024 | 31,94 | 32,14 | 31,94 | 32,14 | -0,53% | 404,00 |
| 19.12.2024 | 32,51 | 32,51 | 32,31 | 32,31 | -0,68% | 161,00 |
| 18.12.2024 | 32,61 | 32,69 | 32,53 | 32,53 | -0,55% | 760,00 |
| 17.12.2024 | 32,35 | 32,84 | 32,35 | 32,71 | 0,74% | 530,00 |
| 16.12.2024 | 32,23 | 32,48 | 32,19 | 32,47 | 0,62% | 418,00 |
| 13.12.2024 | 32,56 | 32,56 | 32,27 | 32,27 | -1,19% | 209,00 |
| 12.12.2024 | 33,36 | 33,36 | 32,66 | 32,66 | -2,10% | 145,00 |
| 11.12.2024 | 33,05 | 33,36 | 32,85 | 33,36 | 0,66% | 418,00 |
| 10.12.2024 | 32,92 | 33,14 | 32,92 | 33,14 | 0,03% | 304,00 |
| 09.12.2024 | 33,40 | 33,74 | 33,13 | 33,13 | -1,43% | 730,00 |
| 06.12.2024 | 33,47 | 33,61 | 33,47 | 33,61 | 0,15% | 107,00 |
| 05.12.2024 | 33,93 | 33,96 | 33,56 | 33,56 | -0,47% | 971,00 |
| 04.12.2024 | 33,38 | 33,72 | 33,38 | 33,72 | 1,69% | 200,00 |
| 03.12.2024 | 32,91 | 33,25 | 32,91 | 33,16 | 0,73% | 2.360,00 |
| 02.12.2024 | 33,15 | 33,15 | 32,77 | 32,92 | 0,92% | 655,00 |
| 29.11.2024 | 32,83 | 32,83 | 32,62 | 32,62 | -0,73% | 69,00 |
| 28.11.2024 | 32,96 | 33,01 | 32,86 | 32,86 | 1,42% | 342,00 |
| 27.11.2024 | 32,34 | 32,40 | 32,29 | 32,40 | -0,28% | 184,00 |
| 26.11.2024 | 32,22 | 33,15 | 31,14 | 32,49 | 1,59% | 1.442,00 |
| 25.11.2024 | 32,48 | 32,48 | 31,98 | 31,98 | -0,09% | 684,00 |
| 22.11.2024 | 31,84 | 32,04 | 31,84 | 32,01 | -0,09% | 215,00 |
| 21.11.2024 | 31,79 | 32,14 | 31,79 | 32,04 | 0,60% | 407,00 |
| 20.11.2024 | 31,83 | 31,85 | 31,83 | 31,85 | 0,54% | 203,00 |
| 19.11.2024 | 31,81 | 31,81 | 31,36 | 31,68 | 0,32% | 189,00 |
| 18.11.2024 | 31,60 | 31,60 | 31,55 | 31,58 | -1,31% | 11,00 |