26,620€
0,57%
Echtzeit-Aktienkurs Compass Group PLC
Bid:
Ask:
Aktienkurse zur Compass Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 26,39 | 26,78 | 26,16 | 26,63 | 0,60% | 559,00 |
| 16.05.2024 | 26,20 | 26,48 | 26,20 | 26,47 | -0,15% | 721,00 |
| 15.05.2024 | 27,47 | 27,47 | 26,05 | 26,51 | -2,29% | 810,00 |
| 14.05.2024 | 27,05 | 27,13 | 27,05 | 27,13 | 0,30% | 82,00 |
| 13.05.2024 | 27,03 | 27,05 | 27,03 | 27,05 | 0,33% | 272,00 |
| 10.05.2024 | 26,88 | 27,07 | 26,65 | 26,96 | 0,67% | 1.958,00 |
| 09.05.2024 | 26,57 | 26,78 | 26,57 | 26,78 | 1,02% | 52,00 |
| 08.05.2024 | 26,51 | 26,51 | 26,51 | 26,51 | -0,97% | 5,00 |
| 07.05.2024 | 26,47 | 26,77 | 26,47 | 26,77 | 1,44% | 7,00 |
| 06.05.2024 | 26,52 | 26,52 | 26,39 | 26,39 | 0,76% | 81,00 |
| 03.05.2024 | 26,19 | 26,19 | 26,19 | 26,19 | 0,73% | 115,00 |
| 02.05.2024 | 26,08 | 26,09 | 25,69 | 26,00 | -0,76% | 206,00 |
| 30.04.2024 | 26,19 | 26,52 | 26,19 | 26,20 | 0,69% | 346,00 |
| 29.04.2024 | 26,45 | 26,45 | 26,02 | 26,02 | -1,21% | 27,00 |
| 26.04.2024 | 26,18 | 26,34 | 25,94 | 26,34 | 1,54% | 219,00 |
| 25.04.2024 | 25,94 | 25,94 | 25,94 | 25,94 | 0,04% | 19,00 |
| 24.04.2024 | 26,29 | 26,29 | 25,93 | 25,93 | 0,04% | 120,00 |
| 23.04.2024 | 26,38 | 26,38 | 25,92 | 25,92 | 0,66% | 6,00 |
| 22.04.2024 | 26,14 | 26,14 | 25,74 | 25,75 | 0,86% | 2.194,00 |
| 19.04.2024 | 25,70 | 25,88 | 25,53 | 25,53 | -0,55% | 42,00 |
| 18.04.2024 | 25,41 | 25,67 | 25,41 | 25,67 | 2,27% | 542,00 |
| 17.04.2024 | 25,04 | 25,10 | 25,04 | 25,10 | -1,38% | 130,00 |
| 16.04.2024 | 25,22 | 25,45 | 25,22 | 25,45 | -1,32% | 395,00 |
| 15.04.2024 | 25,81 | 25,81 | 25,61 | 25,79 | 0,16% | 114,00 |
| 12.04.2024 | 25,67 | 25,75 | 25,67 | 25,75 | 0,78% | 14,00 |
| 11.04.2024 | 26,30 | 26,30 | 25,42 | 25,55 | -1,16% | 553,00 |
| 10.04.2024 | 25,80 | 25,85 | 25,80 | 25,85 | -0,15% | 520,00 |
| 09.04.2024 | 26,01 | 26,21 | 25,69 | 25,89 | -0,42% | 1.183,00 |
| 08.04.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -1,14% | 100,00 |
| 05.04.2024 | 26,10 | 26,30 | 26,10 | 26,30 | 1,98% | 51,00 |
| 04.04.2024 | 26,14 | 26,32 | 25,79 | 25,79 | -3,15% | 117,00 |
| 03.04.2024 | 26,38 | 26,63 | 26,38 | 26,63 | -0,15% | 178,00 |
| 02.04.2024 | 27,50 | 27,50 | 26,67 | 26,67 | -2,66% | 947,00 |
| 28.03.2024 | 27,00 | 27,40 | 27,00 | 27,40 | 0,00% | 362,00 |
| 27.03.2024 | 27,00 | 27,40 | 27,00 | 27,40 | 1,48% | 276,00 |
| 26.03.2024 | 26,40 | 27,00 | 26,20 | 27,00 | 3,05% | 342,00 |
| 25.03.2024 | 26,80 | 26,80 | 26,20 | 26,20 | -2,24% | 658,00 |
| 22.03.2024 | 26,00 | 26,80 | 26,00 | 26,80 | 2,29% | 314,00 |
| 21.03.2024 | 26,20 | 26,20 | 26,00 | 26,20 | 3,15% | 767,00 |
| 20.03.2024 | 25,60 | 25,60 | 25,40 | 25,40 | 0,00% | 794,00 |
| 19.03.2024 | 25,60 | 25,60 | 25,20 | 25,40 | -1,55% | 1.260,00 |
| 18.03.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | 100,00 |
| 15.03.2024 | 26,20 | 26,20 | 25,80 | 25,80 | -0,77% | 646,00 |
| 14.03.2024 | 26,20 | 26,20 | 25,80 | 26,00 | 0,00% | 20,00 |
| 13.03.2024 | 25,80 | 26,00 | 25,80 | 26,00 | 1,56% | 660,00 |
| 12.03.2024 | 25,40 | 25,60 | 25,40 | 25,60 | 1,59% | 100,00 |
| 11.03.2024 | 25,20 | 25,60 | 25,20 | 25,20 | -1,56% | 1.163,00 |
| 08.03.2024 | 25,40 | 25,60 | 25,20 | 25,60 | 0,79% | 1.005,00 |
| 07.03.2024 | 26,00 | 26,00 | 25,40 | 25,40 | -0,78% | 571,00 |
| 06.03.2024 | 25,80 | 25,80 | 25,60 | 25,60 | 0,00% | 402,00 |
| 05.03.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | 25,00 |
| 04.03.2024 | 25,60 | 25,80 | 25,20 | 25,20 | -1,56% | 1.815,00 |
| 01.03.2024 | 25,60 | 25,80 | 25,40 | 25,60 | -0,78% | 224,00 |
| 29.02.2024 | 25,60 | 25,80 | 25,40 | 25,80 | 2,38% | 133,00 |
| 28.02.2024 | 25,40 | 25,40 | 25,20 | 25,20 | -1,56% | 256,00 |
| 27.02.2024 | 25,40 | 25,60 | 25,20 | 25,60 | 0,00% | 486,00 |
| 26.02.2024 | 25,80 | 25,80 | 25,60 | 25,60 | 0,00% | 259,00 |
| 23.02.2024 | 25,80 | 25,80 | 25,60 | 25,60 | -2,29% | 174,00 |
| 22.02.2024 | 25,80 | 26,20 | 25,80 | 26,20 | 1,16% | 99,00 |
| 21.02.2024 | 25,90 | 25,90 | 25,70 | 25,90 | 0,39% | - |
| 20.02.2024 | 26,00 | 26,00 | 25,80 | 25,80 | 0,78% | 314,00 |
| 19.02.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | 170,00 |
| 16.02.2024 | 25,60 | 25,80 | 25,60 | 25,80 | -0,77% | 180,00 |
| 15.02.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | 168,00 |
| 14.02.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | 156,00 |
| 13.02.2024 | 25,80 | 25,80 | 25,60 | 25,60 | -1,54% | 424,00 |
| 12.02.2024 | 26,00 | 26,20 | 26,00 | 26,00 | 0,00% | 40,00 |
| 09.02.2024 | 26,20 | 26,40 | 26,00 | 26,00 | 0,00% | 588,00 |
| 08.02.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | 820,00 |
| 07.02.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | 882,00 |
| 06.02.2024 | 25,40 | 25,60 | 25,20 | 25,60 | 1,59% | 42,00 |
| 05.02.2024 | 25,40 | 25,40 | 25,00 | 25,20 | 0,80% | 1.371,00 |
| 02.02.2024 | 25,20 | 25,40 | 25,00 | 25,00 | -2,34% | 1.617,00 |
| 01.02.2024 | 25,40 | 25,60 | 25,40 | 25,60 | -0,78% | 48,00 |
| 31.01.2024 | 26,00 | 26,00 | 25,80 | 25,80 | 0,00% | 380,00 |
| 30.01.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | 30,00 |
| 29.01.2024 | 25,40 | 25,60 | 25,40 | 25,60 | 0,79% | 450,00 |
| 26.01.2024 | 25,60 | 25,60 | 25,40 | 25,40 | 0,00% | 75,00 |
| 25.01.2024 | 25,00 | 25,40 | 25,00 | 25,40 | 0,79% | 186,00 |
| 24.01.2024 | 25,00 | 25,20 | 24,80 | 25,20 | 0,80% | 320,00 |
| 23.01.2024 | 25,20 | 25,20 | 25,00 | 25,00 | -2,34% | 608,00 |
| 22.01.2024 | 26,00 | 26,00 | 25,40 | 25,60 | -0,78% | 1.220,00 |
| 19.01.2024 | 25,80 | 25,80 | 25,40 | 25,80 | 0,78% | 857,00 |
| 18.01.2024 | 25,40 | 25,80 | 25,40 | 25,60 | -0,78% | 591,00 |
| 17.01.2024 | 25,40 | 25,80 | 25,40 | 25,80 | 0,00% | 695,00 |
| 16.01.2024 | 25,00 | 25,80 | 25,00 | 25,80 | 1,57% | 1.700,00 |
| 15.01.2024 | 25,80 | 25,80 | 25,40 | 25,40 | -0,78% | 459,00 |
| 12.01.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | 375,00 |
| 11.01.2024 | 25,40 | 25,60 | 25,40 | 25,60 | 1,59% | 115,00 |
| 10.01.2024 | 25,60 | 25,60 | 25,20 | 25,20 | -0,79% | 477,00 |
| 09.01.2024 | 25,20 | 25,40 | 25,20 | 25,40 | 1,60% | 465,00 |
| 08.01.2024 | 24,80 | 25,00 | 24,80 | 25,00 | 0,81% | 282,00 |
| 05.01.2024 | 25,00 | 25,00 | 24,60 | 24,80 | 0,00% | 433,00 |
| 04.01.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | 350,00 |
| 03.01.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | 770,00 |
| 02.01.2024 | 25,20 | 25,20 | 24,80 | 24,80 | -0,80% | 509,00 |
| 29.12.2023 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | 205,00 |
| 28.12.2023 | 24,80 | 25,00 | 24,40 | 24,80 | 0,81% | 1.042,00 |
| 27.12.2023 | 24,80 | 24,80 | 24,60 | 24,60 | -0,40% | 290,00 |
| 22.12.2023 | 24,70 | 24,70 | 24,50 | 24,70 | 0,41% | - |