24,845€
-0,30%
Echtzeit-Aktienkurs Compass Group PLC
Bid:
Ask:
Aktienkurse zur Compass Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 24,93 | 25,09 | 24,53 | 24,55 | -1,48% | 163,00 |
| 05.02.2026 | 25,81 | 25,81 | 23,60 | 24,92 | -2,96% | 3.793,00 |
| 04.02.2026 | 25,68 | 25,68 | 25,68 | 25,68 | 1,95% | 180,00 |
| 03.02.2026 | 25,94 | 25,94 | 25,13 | 25,19 | -3,00% | 384,00 |
| 02.02.2026 | 25,12 | 25,97 | 25,12 | 25,97 | 2,24% | 361,00 |
| 30.01.2026 | 24,99 | 25,40 | 24,99 | 25,40 | 1,36% | 772,00 |
| 29.01.2026 | 25,36 | 25,36 | 25,06 | 25,06 | -0,75% | 101,00 |
| 28.01.2026 | 25,68 | 25,68 | 25,04 | 25,25 | -1,21% | 714,00 |
| 27.01.2026 | 25,56 | 25,56 | 25,56 | 25,56 | -0,74% | 139,00 |
| 26.01.2026 | 25,67 | 25,79 | 25,59 | 25,75 | 0,59% | 181,00 |
| 23.01.2026 | 25,95 | 25,95 | 25,60 | 25,60 | -0,12% | 779,00 |
| 22.01.2026 | 25,98 | 26,12 | 25,63 | 25,63 | -0,04% | 262,00 |
| 21.01.2026 | 25,37 | 25,66 | 25,37 | 25,64 | -0,97% | 348,00 |
| 20.01.2026 | 26,09 | 26,09 | 25,89 | 25,89 | -1,67% | 211,00 |
| 19.01.2026 | 25,87 | 26,48 | 25,87 | 26,33 | -0,27% | 528,00 |
| 16.01.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -0,56% | 36,00 |
| 15.01.2026 | 26,65 | 26,65 | 26,21 | 26,55 | -1,48% | 5.207,00 |
| 14.01.2026 | 26,80 | 26,95 | 26,65 | 26,95 | -0,15% | 764,00 |
| 13.01.2026 | 27,30 | 27,30 | 26,80 | 26,99 | -0,77% | 2.534,00 |
| 12.01.2026 | 27,05 | 27,38 | 27,05 | 27,20 | -0,18% | 3.749,00 |
| 09.01.2026 | 27,26 | 27,29 | 27,16 | 27,25 | 1,49% | 363,00 |
| 08.01.2026 | 26,68 | 26,85 | 26,68 | 26,85 | -0,19% | 6,00 |
| 07.01.2026 | 26,62 | 26,90 | 26,49 | 26,90 | 0,60% | 2.107,00 |
| 06.01.2026 | 26,43 | 26,74 | 26,43 | 26,74 | 0,64% | 289,00 |
| 05.01.2026 | 26,49 | 26,57 | 26,44 | 26,57 | -1,04% | 2.561,00 |
| 02.01.2026 | 27,20 | 27,20 | 26,77 | 26,85 | -0,67% | 188,00 |
| 30.12.2025 | 26,91 | 27,03 | 26,91 | 27,03 | 0,30% | 138,00 |
| 29.12.2025 | 26,87 | 27,20 | 26,87 | 26,95 | -1,35% | 1.362,00 |
| 23.12.2025 | 27,80 | 27,80 | 27,32 | 27,32 | -0,40% | 1.091,00 |
| 22.12.2025 | 27,29 | 27,54 | 27,29 | 27,43 | -0,97% | 796,00 |
| 19.12.2025 | 27,44 | 27,70 | 27,44 | 27,70 | 0,00% | 332,00 |
| 18.12.2025 | 26,96 | 27,70 | 26,96 | 27,70 | 3,36% | 598,00 |
| 17.12.2025 | 26,45 | 26,80 | 26,45 | 26,80 | 0,41% | 411,00 |
| 16.12.2025 | 26,64 | 26,69 | 26,58 | 26,69 | -0,07% | 106,00 |
| 15.12.2025 | 26,48 | 26,71 | 26,48 | 26,71 | 1,48% | 285,00 |
| 12.12.2025 | 26,57 | 26,57 | 26,32 | 26,32 | -1,79% | 458,00 |
| 11.12.2025 | 26,24 | 26,80 | 26,24 | 26,80 | 1,32% | 630,00 |
| 10.12.2025 | 26,78 | 26,90 | 26,45 | 26,45 | -1,23% | 2.397,00 |
| 09.12.2025 | 26,83 | 26,84 | 26,78 | 26,78 | -0,22% | 449,00 |
| 08.12.2025 | 27,05 | 27,06 | 26,79 | 26,84 | -0,67% | 377,00 |
| 05.12.2025 | 27,22 | 27,33 | 27,02 | 27,02 | 1,50% | 141,00 |
| 04.12.2025 | 26,62 | 26,62 | 26,62 | 26,62 | 0,49% | 1,00 |
| 03.12.2025 | 26,68 | 26,68 | 26,49 | 26,49 | -0,53% | 965,00 |
| 02.12.2025 | 26,56 | 26,71 | 26,48 | 26,63 | -0,22% | 3.016,00 |
| 01.12.2025 | 27,24 | 28,34 | 26,55 | 26,69 | -1,55% | 1.583,00 |
| 28.11.2025 | 27,11 | 27,11 | 27,11 | 27,11 | -0,48% | 40,00 |
| 27.11.2025 | 27,25 | 27,25 | 26,86 | 27,24 | 0,52% | 1.485,00 |
| 26.11.2025 | 27,43 | 27,47 | 27,04 | 27,10 | -0,95% | 829,00 |
| 25.11.2025 | 28,21 | 28,21 | 27,00 | 27,36 | -1,44% | 1.802,00 |
| 24.11.2025 | 28,00 | 28,00 | 27,76 | 27,76 | -0,39% | 1.191,00 |
| 21.11.2025 | 27,69 | 27,87 | 27,69 | 27,87 | 0,98% | 317,00 |
| 20.11.2025 | 27,69 | 27,69 | 27,57 | 27,60 | -1,43% | 858,00 |
| 19.11.2025 | 27,60 | 28,00 | 27,60 | 28,00 | 0,86% | 36,00 |
| 18.11.2025 | 27,55 | 27,76 | 27,50 | 27,76 | 0,40% | 437,00 |
| 17.11.2025 | 27,49 | 27,85 | 27,49 | 27,65 | 0,69% | 2.002,00 |
| 14.11.2025 | 28,00 | 28,00 | 27,31 | 27,46 | -2,62% | 786,00 |
| 13.11.2025 | 27,79 | 28,74 | 27,75 | 28,20 | -0,70% | 528,00 |
| 12.11.2025 | 28,12 | 28,40 | 27,88 | 28,40 | -1,11% | 1.372,00 |
| 11.11.2025 | 28,72 | 28,72 | 28,72 | 28,72 | 1,13% | 448,00 |
| 10.11.2025 | 28,45 | 28,45 | 28,12 | 28,40 | 0,18% | 921,00 |
| 07.11.2025 | 28,19 | 28,38 | 28,10 | 28,35 | 0,32% | 1.326,00 |
| 06.11.2025 | 28,40 | 28,46 | 28,26 | 28,26 | -0,91% | 1.330,00 |
| 05.11.2025 | 28,44 | 28,52 | 28,44 | 28,52 | 0,53% | 9,00 |
| 04.11.2025 | 28,41 | 28,41 | 28,30 | 28,37 | -0,46% | 1.150,00 |
| 03.11.2025 | 28,76 | 28,76 | 28,37 | 28,50 | -1,32% | 125,00 |
| 31.10.2025 | 28,58 | 28,88 | 28,53 | 28,88 | 0,84% | 386,00 |
| 30.10.2025 | 28,90 | 28,90 | 28,64 | 28,64 | -0,52% | 449,00 |
| 29.10.2025 | 28,79 | 28,90 | 28,79 | 28,79 | -3,26% | 79,00 |
| 28.10.2025 | 29,70 | 29,76 | 29,62 | 29,76 | -0,47% | 396,00 |
| 27.10.2025 | 30,16 | 30,16 | 29,90 | 29,90 | -0,99% | 180,00 |
| 24.10.2025 | 30,15 | 30,20 | 30,15 | 30,20 | 1,92% | 3,00 |
| 23.10.2025 | 29,57 | 29,63 | 29,57 | 29,63 | -1,07% | 9,00 |
| 22.10.2025 | 29,50 | 30,00 | 29,49 | 29,95 | 1,49% | 2.398,00 |
| 21.10.2025 | 29,29 | 29,51 | 29,29 | 29,51 | 0,72% | 1.048,00 |
| 20.10.2025 | 29,29 | 29,30 | 29,16 | 29,30 | 1,81% | 691,00 |
| 17.10.2025 | 28,77 | 28,78 | 28,77 | 28,78 | 0,03% | 375,00 |
| 16.10.2025 | 28,92 | 28,92 | 28,76 | 28,77 | -0,90% | 784,00 |
| 15.10.2025 | 29,52 | 29,52 | 29,03 | 29,03 | -1,29% | 152,00 |
| 14.10.2025 | 29,41 | 29,41 | 29,41 | 29,41 | 0,07% | 150,00 |
| 13.10.2025 | 29,21 | 29,51 | 29,21 | 29,39 | -0,88% | 424,00 |
| 10.10.2025 | 29,11 | 29,65 | 29,11 | 29,65 | -0,64% | 24,00 |
| 09.10.2025 | 29,60 | 29,84 | 29,28 | 29,84 | 1,60% | 401,00 |
| 08.10.2025 | 29,00 | 29,50 | 29,00 | 29,37 | 0,89% | 974,00 |
| 07.10.2025 | 29,29 | 29,29 | 29,10 | 29,11 | -0,41% | 279,00 |
| 06.10.2025 | 29,04 | 29,54 | 29,00 | 29,23 | 0,17% | 5.676,00 |
| 03.10.2025 | 28,98 | 29,27 | 28,98 | 29,18 | 0,90% | 1.325,00 |
| 02.10.2025 | 29,11 | 29,11 | 28,92 | 28,92 | -0,24% | 21,00 |
| 01.10.2025 | 29,19 | 29,19 | 28,98 | 28,99 | -0,31% | 831,00 |
| 30.09.2025 | 28,78 | 29,08 | 28,78 | 29,08 | 1,32% | 492,00 |
| 29.09.2025 | 28,97 | 28,97 | 28,70 | 28,70 | -0,49% | 240,00 |
| 26.09.2025 | 28,54 | 28,90 | 28,46 | 28,84 | 1,37% | 1.104,00 |
| 25.09.2025 | 28,27 | 28,64 | 28,27 | 28,45 | 0,18% | 668,00 |
| 24.09.2025 | 28,00 | 28,40 | 27,97 | 28,40 | 0,60% | 507,00 |
| 23.09.2025 | 28,75 | 28,75 | 28,23 | 28,23 | -0,39% | 415,00 |
| 22.09.2025 | 28,99 | 28,99 | 28,34 | 28,34 | -1,84% | 3.143,00 |
| 19.09.2025 | 28,79 | 29,07 | 28,79 | 28,87 | -0,55% | 531,00 |
| 18.09.2025 | 29,21 | 29,46 | 29,03 | 29,03 | -2,04% | 1.182,00 |
| 17.09.2025 | 29,68 | 29,72 | 29,52 | 29,64 | -0,42% | - |
| 16.09.2025 | 29,76 | 29,76 | 29,56 | 29,76 | -0,23% | 327,00 |
| 15.09.2025 | 30,17 | 30,30 | 29,83 | 29,83 | -0,43% | 430,00 |