27,855€
1,66%
Echtzeit-Aktienkurs Compass Group PLC
Bid:
Ask:
Aktienkurse zur Compass Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 27,42 | 28,12 | 27,37 | 27,66 | 0,93% | 65,00 |
| 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 |
| 17.03.2026 | 26,46 | 26,60 | 26,09 | 26,25 | 0,00% | 1.608,00 |
| 16.03.2026 | 26,38 | 26,65 | 26,25 | 26,25 | 0,11% | 782,00 |
| 13.03.2026 | 26,24 | 26,24 | 26,21 | 26,22 | -1,17% | 326,00 |
| 12.03.2026 | 26,47 | 26,74 | 26,47 | 26,53 | 0,11% | 609,00 |
| 11.03.2026 | 26,31 | 26,50 | 26,09 | 26,50 | -1,16% | 500,00 |
| 10.03.2026 | 26,63 | 26,81 | 26,63 | 26,81 | -1,72% | 250,00 |
| 09.03.2026 | 26,38 | 27,28 | 26,28 | 27,28 | 3,69% | 740,00 |
| 06.03.2026 | 26,40 | 26,73 | 26,31 | 26,31 | -0,04% | 697,00 |
| 05.03.2026 | 25,83 | 26,32 | 25,83 | 26,32 | 2,02% | 2.865,00 |
| 04.03.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 2,38% | 2.460,00 |
| 03.03.2026 | 25,42 | 25,83 | 24,99 | 25,20 | -2,44% | 2.182,00 |
| 02.03.2026 | 25,71 | 25,90 | 25,50 | 25,83 | 0,51% | 276,00 |
| 27.02.2026 | 26,09 | 26,09 | 25,50 | 25,70 | -0,54% | 174,00 |
| 26.02.2026 | 25,75 | 25,84 | 25,75 | 25,84 | 1,25% | 160,00 |
| 25.02.2026 | 25,16 | 25,52 | 25,10 | 25,52 | 0,95% | 689,00 |
| 24.02.2026 | 24,71 | 25,28 | 24,66 | 25,28 | 1,77% | 7.272,00 |
| 23.02.2026 | 25,54 | 25,54 | 24,84 | 24,84 | -2,24% | 762,00 |
| 20.02.2026 | 25,16 | 25,41 | 25,10 | 25,41 | 1,44% | 494,00 |
| 19.02.2026 | 25,37 | 25,37 | 24,67 | 25,05 | 1,01% | 1.052,00 |
| 18.02.2026 | 24,36 | 24,80 | 24,36 | 24,80 | 3,55% | 344,00 |
| 17.02.2026 | 23,51 | 24,00 | 23,51 | 23,95 | 0,76% | 530,00 |
| 16.02.2026 | 23,25 | 23,97 | 23,25 | 23,77 | 1,54% | 108,00 |
| 13.02.2026 | 23,41 | 23,41 | 23,35 | 23,41 | -1,60% | 542,00 |
| 12.02.2026 | 23,89 | 24,08 | 23,00 | 23,79 | 0,89% | 3.244,00 |
| 11.02.2026 | 24,18 | 24,18 | 23,58 | 23,58 | -2,48% | 559,00 |
| 10.02.2026 | 23,77 | 24,28 | 23,72 | 24,18 | 1,09% | 575,00 |
| 09.02.2026 | 24,66 | 24,66 | 23,88 | 23,92 | -3,08% | 1.223,00 |
| 06.02.2026 | 24,96 | 24,96 | 24,68 | 24,68 | -0,96% | 756,00 |
| 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 |