33,905€
0,70%
Echtzeit-Aktienkurs COMPASS GROUP LS-,1105
Bid:
Ask:
Aktienkurse zur COMPASS GROUP LS-,1105 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |