32,125€
-0,57%
Echtzeit-Aktienkurs Compass Group PLC
Bid:
Ask:
Aktienkurse zur Compass Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.11.2024 | 31,89 | 32,00 | 31,89 | 32,00 | 0,25% | 13,00 |
| 14.11.2024 | 31,90 | 32,02 | 31,67 | 31,92 | 0,38% | 290,00 |
| 13.11.2024 | 31,65 | 31,80 | 31,65 | 31,80 | 1,18% | 1.604,00 |
| 12.11.2024 | 31,81 | 31,81 | 31,43 | 31,43 | -2,36% | 110,00 |
| 11.11.2024 | 32,40 | 32,40 | 32,19 | 32,19 | 1,19% | 270,00 |
| 08.11.2024 | 31,68 | 31,81 | 31,68 | 31,81 | 0,76% | 45,00 |
| 07.11.2024 | 31,96 | 31,96 | 31,53 | 31,57 | -1,16% | 174,00 |
| 06.11.2024 | 32,26 | 32,26 | 31,88 | 31,94 | 4,58% | 1.381,00 |
| 05.11.2024 | 31,14 | 31,18 | 30,54 | 30,54 | 0,66% | 1.418,00 |
| 04.11.2024 | 30,53 | 30,88 | 30,34 | 30,34 | -0,56% | 435,00 |
| 01.11.2024 | 30,36 | 30,87 | 30,36 | 30,51 | 1,16% | 156,00 |
| 31.10.2024 | 30,05 | 30,16 | 30,00 | 30,16 | -1,37% | 204,00 |
| 30.10.2024 | 30,48 | 30,58 | 30,39 | 30,58 | -0,97% | 267,00 |
| 29.10.2024 | 30,88 | 30,88 | 30,88 | 30,88 | 0,32% | 55,00 |
| 28.10.2024 | 30,99 | 31,45 | 30,58 | 30,78 | 1,22% | 2.525,00 |
| 25.10.2024 | 30,28 | 30,47 | 30,28 | 30,41 | -0,16% | 1.990,00 |
| 24.10.2024 | 30,46 | 30,46 | 30,46 | 30,46 | 0,63% | 25,00 |
| 23.10.2024 | 30,37 | 30,37 | 30,27 | 30,27 | -0,26% | 6,00 |
| 22.10.2024 | 30,47 | 30,47 | 30,00 | 30,35 | 0,83% | 872,00 |
| 21.10.2024 | 30,48 | 30,51 | 30,10 | 30,10 | -1,12% | 445,00 |
| 18.10.2024 | 30,44 | 30,44 | 30,44 | 30,44 | -0,23% | 88,00 |
| 17.10.2024 | 29,95 | 30,51 | 29,95 | 30,51 | 1,06% | 1.992,00 |
| 16.10.2024 | 29,56 | 30,19 | 29,56 | 30,19 | 1,00% | 1.111,00 |
| 15.10.2024 | 30,18 | 30,18 | 29,89 | 29,89 | 0,17% | 60,00 |
| 14.10.2024 | 29,49 | 29,84 | 29,13 | 29,84 | 1,74% | 2.934,00 |
| 11.10.2024 | 29,10 | 29,34 | 29,09 | 29,33 | 0,31% | - |
| 10.10.2024 | 29,51 | 29,51 | 29,24 | 29,24 | 0,17% | 900,00 |
| 09.10.2024 | 28,79 | 29,19 | 28,79 | 29,19 | 2,35% | 700,00 |
| 08.10.2024 | 28,52 | 28,52 | 28,52 | 28,52 | -1,14% | 1,00 |
| 07.10.2024 | 29,14 | 29,14 | 28,51 | 28,85 | 0,35% | 1.212,00 |
| 04.10.2024 | 28,99 | 28,99 | 28,56 | 28,75 | -1,37% | 244,00 |
| 03.10.2024 | 29,15 | 29,15 | 29,15 | 29,15 | 0,80% | 10,00 |
| 02.10.2024 | 28,92 | 28,92 | 28,92 | 28,92 | -0,58% | 1,00 |
| 01.10.2024 | 28,84 | 29,42 | 28,84 | 29,09 | -0,44% | 154,00 |
| 30.09.2024 | 29,65 | 29,65 | 28,80 | 29,22 | -0,85% | 184,00 |
| 27.09.2024 | 29,63 | 29,63 | 29,47 | 29,47 | 0,32% | 540,00 |
| 26.09.2024 | 29,81 | 29,91 | 29,13 | 29,38 | -0,02% | - |
| 25.09.2024 | 29,75 | 29,75 | 29,38 | 29,38 | 1,28% | 190,00 |
| 24.09.2024 | 29,17 | 29,52 | 29,01 | 29,01 | -0,58% | 576,00 |
| 23.09.2024 | 29,13 | 29,31 | 29,13 | 29,18 | -0,03% | 2.180,00 |
| 20.09.2024 | 29,10 | 29,26 | 29,10 | 29,19 | -0,34% | 820,00 |
| 19.09.2024 | 29,70 | 29,70 | 28,99 | 29,29 | -2,37% | 8.229,00 |
| 18.09.2024 | 29,43 | 30,18 | 29,43 | 30,00 | 1,42% | 18.597,00 |
| 17.09.2024 | 29,12 | 29,58 | 29,12 | 29,58 | 1,34% | 2.376,00 |
| 16.09.2024 | 29,51 | 29,52 | 29,09 | 29,19 | -0,10% | 147,00 |
| 13.09.2024 | 29,42 | 29,42 | 28,78 | 29,22 | -1,15% | 297,00 |
| 12.09.2024 | 29,69 | 29,69 | 29,46 | 29,56 | -0,44% | 357,00 |
| 11.09.2024 | 29,52 | 29,69 | 29,52 | 29,69 | 1,19% | 300,00 |
| 10.09.2024 | 29,34 | 29,34 | 29,34 | 29,34 | 0,31% | 1,00 |
| 09.09.2024 | 29,62 | 29,62 | 29,11 | 29,25 | -0,24% | 272,00 |
| 06.09.2024 | 29,12 | 29,32 | 29,12 | 29,32 | 0,00% | 450,00 |
| 05.09.2024 | 29,44 | 29,44 | 29,11 | 29,32 | 1,02% | 538,00 |
| 04.09.2024 | 28,53 | 29,07 | 28,45 | 29,03 | -0,19% | - |
| 03.09.2024 | 28,81 | 29,08 | 28,81 | 29,08 | 2,32% | 437,00 |
| 02.09.2024 | 28,55 | 28,94 | 28,42 | 28,42 | -1,52% | 644,00 |
| 30.08.2024 | 28,76 | 28,86 | 28,60 | 28,86 | 0,52% | 700,00 |
| 29.08.2024 | 28,46 | 28,94 | 28,44 | 28,71 | 1,14% | - |
| 28.08.2024 | 28,48 | 28,54 | 28,33 | 28,39 | 0,30% | - |
| 27.08.2024 | 28,30 | 28,30 | 28,30 | 28,30 | 1,32% | 50,00 |
| 26.08.2024 | 27,93 | 27,93 | 27,93 | 27,93 | 0,07% | 20,00 |
| 23.08.2024 | 28,50 | 28,50 | 27,91 | 27,91 | -0,96% | 75,00 |
| 22.08.2024 | 28,18 | 28,18 | 28,18 | 28,18 | -0,18% | 305,00 |
| 21.08.2024 | 28,18 | 28,23 | 28,18 | 28,23 | -0,18% | 46,00 |
| 20.08.2024 | 28,36 | 28,36 | 27,92 | 28,28 | 1,14% | 725,00 |
| 19.08.2024 | 27,82 | 27,96 | 27,82 | 27,96 | -1,51% | 60,00 |
| 16.08.2024 | 28,37 | 28,39 | 28,27 | 28,39 | 0,96% | 136,00 |
| 15.08.2024 | 28,12 | 28,12 | 28,12 | 28,12 | 0,86% | 14,00 |
| 14.08.2024 | 27,57 | 27,88 | 27,57 | 27,88 | 0,00% | 77,00 |
| 13.08.2024 | 28,03 | 28,03 | 27,88 | 27,88 | 0,65% | 376,00 |
| 12.08.2024 | 27,43 | 28,09 | 27,36 | 27,70 | 0,40% | 1.175,00 |
| 09.08.2024 | 27,57 | 27,72 | 27,48 | 27,59 | -0,54% | - |
| 08.08.2024 | 27,33 | 27,74 | 27,33 | 27,74 | 1,80% | 86,00 |
| 07.08.2024 | 27,58 | 27,58 | 27,20 | 27,25 | -1,52% | 301,00 |
| 06.08.2024 | 27,52 | 27,67 | 27,49 | 27,67 | 0,91% | 305,00 |
| 05.08.2024 | 27,27 | 27,42 | 26,90 | 27,42 | -1,19% | 478,00 |