28,295€
-1,22%
Echtzeit-Aktienkurs Compass Group PLC
Bid:
Ask:
Aktienkurse zur Compass Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 28,40 | 28,69 | 28,24 | 28,29 | -1,26% | 2,00 |
| 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 |
| 22.05.2026 | 27,24 | 27,25 | 27,00 | 27,00 | -2,35% | 1.350,00 |
| 21.05.2026 | 27,22 | 27,65 | 27,22 | 27,65 | 1,13% | 500,00 |
| 20.05.2026 | 27,12 | 27,34 | 26,90 | 27,34 | 1,64% | 875,00 |
| 19.05.2026 | 28,15 | 28,15 | 26,90 | 26,90 | -4,88% | 518,00 |
| 18.05.2026 | 27,30 | 28,28 | 27,30 | 28,28 | 2,43% | 495,00 |
| 15.05.2026 | 27,83 | 28,17 | 27,60 | 27,61 | -1,92% | 585,00 |
| 14.05.2026 | 27,72 | 28,15 | 27,72 | 28,15 | 1,99% | 76,00 |
| 13.05.2026 | 27,50 | 27,60 | 27,50 | 27,60 | 1,81% | 437,00 |
| 12.05.2026 | 25,55 | 27,11 | 25,55 | 27,11 | 6,94% | 3.988,00 |
| 11.05.2026 | 25,06 | 26,49 | 25,06 | 25,35 | 3,47% | 1.425,00 |
| 08.05.2026 | 24,50 | 24,50 | 24,50 | 24,50 | -2,82% | 1,00 |
| 07.05.2026 | 25,66 | 25,66 | 25,21 | 25,21 | 0,84% | 4,00 |
| 06.05.2026 | 25,21 | 25,50 | 25,00 | 25,00 | 0,93% | 970,00 |
| 05.05.2026 | 24,73 | 24,77 | 24,26 | 24,77 | 1,93% | 424,00 |
| 04.05.2026 | 24,26 | 24,36 | 24,26 | 24,30 | -1,82% | 162,00 |
| 30.04.2026 | 24,75 | 24,75 | 24,75 | 24,75 | 2,15% | 80,00 |
| 29.04.2026 | 24,30 | 24,30 | 24,23 | 24,23 | 0,00% | 42,00 |
| 28.04.2026 | 24,73 | 24,82 | 24,23 | 24,23 | -5,90% | 443,00 |
| 27.04.2026 | 25,79 | 26,00 | 25,75 | 25,75 | -0,66% | 1.202,00 |
| 24.04.2026 | 25,60 | 25,99 | 25,56 | 25,92 | 2,05% | - |
| 23.04.2026 | 25,50 | 25,58 | 25,26 | 25,40 | 2,30% | 1.810,00 |
| 22.04.2026 | 24,96 | 24,96 | 24,83 | 24,83 | 0,73% | 35,00 |
| 21.04.2026 | 24,21 | 24,74 | 24,21 | 24,65 | 2,32% | 544,00 |
| 20.04.2026 | 23,77 | 24,09 | 23,67 | 24,09 | 0,54% | 381,00 |
| 17.04.2026 | 23,53 | 24,12 | 23,53 | 23,96 | 3,01% | 683,00 |
| 16.04.2026 | 22,96 | 23,26 | 22,96 | 23,26 | 1,75% | 25,00 |
| 15.04.2026 | 23,24 | 23,24 | 22,86 | 22,86 | -1,12% | 174,00 |
| 14.04.2026 | 23,20 | 23,20 | 23,12 | 23,12 | 0,09% | 377,00 |
| 13.04.2026 | 23,30 | 23,50 | 23,10 | 23,10 | -3,67% | 1.018,00 |
| 10.04.2026 | 23,94 | 23,98 | 23,36 | 23,98 | -1,72% | 2.592,00 |
| 09.04.2026 | 25,00 | 25,00 | 24,20 | 24,40 | -3,10% | 186,00 |
| 08.04.2026 | 25,48 | 25,64 | 25,18 | 25,18 | -0,16% | 1.669,00 |
| 07.04.2026 | 25,19 | 25,22 | 25,11 | 25,22 | -0,71% | 236,00 |
| 02.04.2026 | 25,20 | 25,40 | 25,20 | 25,40 | 3,25% | 9,00 |
| 01.04.2026 | 24,11 | 24,60 | 24,09 | 24,60 | 2,03% | - |
| 31.03.2026 | 24,05 | 24,15 | 24,00 | 24,11 | 0,46% | 291,00 |
| 30.03.2026 | 23,06 | 24,00 | 23,06 | 24,00 | 1,61% | 1.943,00 |
| 27.03.2026 | 23,70 | 23,70 | 23,62 | 23,62 | -2,40% | 230,00 |
| 26.03.2026 | 24,71 | 24,72 | 24,20 | 24,20 | -2,73% | 1.166,00 |
| 25.03.2026 | 24,35 | 24,88 | 24,35 | 24,88 | 2,18% | 667,00 |
| 24.03.2026 | 24,35 | 24,35 | 24,35 | 24,35 | 0,00% | 101,00 |
| 23.03.2026 | 23,46 | 24,80 | 22,80 | 24,35 | 1,04% | 1.309,00 |
| 20.03.2026 | 24,34 | 24,63 | 24,10 | 24,10 | -0,78% | 1.477,00 |
| 19.03.2026 | 25,07 | 25,07 | 24,29 | 24,29 | -2,84% | 679,00 |
| 18.03.2026 | 25,94 | 25,94 | 24,92 | 25,00 | -4,76% | 1.992,00 |