28,890€
-1,53%
Echtzeit-Aktienkurs Compass Group PLC
Bid:
Ask:
Aktienkurse zur Compass Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 29,36 | 29,37 | 28,79 | 28,88 | -1,57% | - |
| 15.10.2025 | 29,54 | 29,54 | 29,34 | 29,34 | -0,74% | 165,00 |
| 14.10.2025 | 29,56 | 29,56 | 29,56 | 29,56 | -0,71% | - |
| 13.10.2025 | 29,77 | 29,77 | 29,77 | 29,77 | 1,64% | - |
| 10.10.2025 | 29,29 | 29,29 | 29,29 | 29,29 | -0,78% | - |
| 09.10.2025 | 29,52 | 29,52 | 29,52 | 29,52 | 0,89% | - |
| 08.10.2025 | 29,15 | 29,35 | 29,15 | 29,26 | -0,07% | 4.750,00 |
| 07.10.2025 | 29,23 | 29,28 | 29,23 | 29,28 | -0,07% | 350,00 |
| 06.10.2025 | 29,27 | 29,30 | 29,27 | 29,30 | 0,69% | 2.000,00 |
| 03.10.2025 | 29,10 | 29,10 | 29,10 | 29,10 | 0,97% | - |
| 02.10.2025 | 29,02 | 29,02 | 28,82 | 28,82 | -0,35% | 325,00 |
| 01.10.2025 | 28,92 | 28,92 | 28,92 | 28,92 | 1,05% | - |
| 30.09.2025 | 28,62 | 28,62 | 28,62 | 28,62 | -0,76% | - |
| 29.09.2025 | 28,84 | 28,84 | 28,84 | 28,84 | -0,03% | - |
| 26.09.2025 | 28,48 | 28,85 | 28,48 | 28,85 | 2,02% | 250,00 |
| 25.09.2025 | 28,28 | 28,28 | 28,28 | 28,28 | -0,49% | - |
| 24.09.2025 | 28,42 | 28,42 | 28,42 | 28,42 | 1,86% | - |
| 23.09.2025 | 28,70 | 28,70 | 27,90 | 27,90 | -3,43% | 353,00 |
| 22.09.2025 | 28,89 | 28,89 | 28,89 | 28,89 | -0,03% | - |
| 19.09.2025 | 28,96 | 28,96 | 28,90 | 28,90 | -0,93% | 170,00 |
| 18.09.2025 | 29,17 | 29,17 | 29,17 | 29,17 | -1,69% | - |
| 17.09.2025 | 29,67 | 29,67 | 29,67 | 29,67 | -0,93% | - |
| 16.09.2025 | 29,95 | 29,95 | 29,95 | 29,95 | -0,56% | - |
| 15.09.2025 | 30,07 | 30,12 | 30,07 | 30,12 | -0,59% | 165,00 |
| 12.09.2025 | 30,30 | 30,30 | 30,30 | 30,30 | 0,68% | - |
| 11.09.2025 | 29,82 | 30,49 | 29,76 | 30,10 | 1,57% | - |
| 10.09.2025 | 29,63 | 29,63 | 29,63 | 29,63 | -0,37% | - |
| 09.09.2025 | 29,56 | 29,87 | 29,36 | 29,74 | 0,86% | - |
| 08.09.2025 | 29,69 | 29,71 | 29,47 | 29,49 | -0,19% | - |
| 05.09.2025 | 29,54 | 29,54 | 29,54 | 29,54 | 1,58% | - |
| 04.09.2025 | 29,22 | 29,22 | 29,08 | 29,08 | -0,65% | 361,00 |
| 03.09.2025 | 29,25 | 29,27 | 29,25 | 29,27 | 1,28% | 49,00 |
| 02.09.2025 | 29,02 | 29,02 | 28,90 | 28,90 | -0,79% | 180,00 |
| 01.09.2025 | 29,13 | 29,13 | 29,13 | 29,13 | -1,39% | - |
| 29.08.2025 | 29,51 | 29,54 | 29,51 | 29,54 | -0,54% | 62,00 |
| 28.08.2025 | 29,70 | 29,70 | 29,70 | 29,70 | -1,23% | - |
| 27.08.2025 | 30,07 | 30,07 | 30,07 | 30,07 | 0,91% | - |
| 26.08.2025 | 30,45 | 30,45 | 29,80 | 29,80 | -1,72% | 250,00 |
| 25.08.2025 | 30,32 | 30,32 | 30,32 | 30,32 | -0,03% | - |
| 22.08.2025 | 30,33 | 30,33 | 30,33 | 30,33 | -0,75% | - |
| 21.08.2025 | 30,56 | 30,56 | 30,56 | 30,56 | 1,19% | - |
| 20.08.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -0,36% | - |
| 19.08.2025 | 29,85 | 30,31 | 29,85 | 30,31 | 1,24% | 32,00 |
| 18.08.2025 | 29,94 | 29,94 | 29,94 | 29,94 | -0,43% | - |
| 15.08.2025 | 30,07 | 30,07 | 30,07 | 30,07 | 0,40% | - |
| 14.08.2025 | 29,95 | 29,95 | 29,95 | 29,95 | -0,27% | - |
| 13.08.2025 | 30,03 | 30,03 | 30,03 | 30,03 | 0,60% | - |
| 12.08.2025 | 29,82 | 29,85 | 29,82 | 29,85 | -0,40% | 194,00 |
| 11.08.2025 | 29,97 | 29,97 | 29,97 | 29,97 | 0,00% | - |
| 08.08.2025 | 30,42 | 30,42 | 29,96 | 29,97 | -1,74% | 400,00 |
| 07.08.2025 | 30,50 | 30,50 | 30,50 | 30,50 | -0,07% | - |
| 06.08.2025 | 30,52 | 30,52 | 30,52 | 30,52 | -0,72% | - |
| 05.08.2025 | 30,74 | 30,74 | 30,74 | 30,74 | 0,03% | - |
| 04.08.2025 | 30,73 | 30,73 | 30,73 | 30,73 | -0,32% | - |
| 01.08.2025 | 30,83 | 30,83 | 30,83 | 30,83 | 0,10% | - |
| 31.07.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 1,28% | - |
| 30.07.2025 | 30,41 | 30,41 | 30,41 | 30,41 | 0,53% | - |
| 29.07.2025 | 30,25 | 30,25 | 30,25 | 30,25 | -0,92% | - |
| 28.07.2025 | 30,53 | 30,53 | 30,53 | 30,53 | 0,16% | - |
| 25.07.2025 | 30,48 | 30,48 | 30,48 | 30,48 | -2,99% | - |
| 24.07.2025 | 31,42 | 31,42 | 31,42 | 31,42 | 1,39% | - |
| 23.07.2025 | 30,99 | 31,07 | 30,99 | 30,99 | 0,16% | 450,00 |
| 22.07.2025 | 29,19 | 30,94 | 29,19 | 30,94 | 6,40% | 690,00 |
| 21.07.2025 | 29,01 | 29,08 | 29,01 | 29,08 | -0,17% | 397,00 |
| 18.07.2025 | 29,13 | 29,13 | 29,13 | 29,13 | -0,48% | - |
| 17.07.2025 | 29,27 | 29,27 | 29,27 | 29,27 | 0,76% | - |
| 16.07.2025 | 29,05 | 29,05 | 29,05 | 29,05 | -0,10% | - |
| 15.07.2025 | 29,08 | 29,08 | 29,08 | 29,08 | 0,66% | - |
| 14.07.2025 | 28,89 | 28,89 | 28,89 | 28,89 | -1,87% | - |
| 11.07.2025 | 29,44 | 29,44 | 29,44 | 29,44 | 0,82% | - |
| 10.07.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,31% | - |
| 09.07.2025 | 29,11 | 29,11 | 29,11 | 29,11 | -0,44% | - |
| 08.07.2025 | 29,24 | 29,24 | 29,24 | 29,24 | 1,28% | - |
| 07.07.2025 | 28,87 | 28,87 | 28,87 | 28,87 | -1,20% | 170,00 |
| 04.07.2025 | 29,22 | 29,22 | 29,22 | 29,22 | 0,00% | - |
| 03.07.2025 | 29,22 | 29,22 | 29,22 | 29,22 | -1,15% | - |
| 02.07.2025 | 29,56 | 29,56 | 29,56 | 29,56 | 2,57% | - |
| 01.07.2025 | 28,82 | 28,82 | 28,82 | 28,82 | -2,11% | - |
| 30.06.2025 | 29,44 | 29,44 | 29,44 | 29,44 | 1,55% | - |
| 27.06.2025 | 28,99 | 28,99 | 28,99 | 28,99 | 1,08% | - |
| 26.06.2025 | 29,07 | 29,07 | 28,68 | 28,68 | -2,18% | 1.270,00 |
| 25.06.2025 | 29,32 | 29,32 | 29,32 | 29,32 | -2,62% | - |
| 24.06.2025 | 30,11 | 30,11 | 30,11 | 30,11 | 3,94% | - |
| 23.06.2025 | 28,97 | 28,97 | 28,97 | 28,97 | -1,76% | - |
| 20.06.2025 | 29,49 | 29,49 | 29,49 | 29,49 | -0,17% | - |
| 19.06.2025 | 29,54 | 29,54 | 29,54 | 29,54 | -1,83% | - |
| 18.06.2025 | 30,09 | 30,09 | 30,09 | 30,09 | -0,40% | - |
| 17.06.2025 | 30,21 | 30,21 | 30,21 | 30,21 | 0,87% | - |
| 16.06.2025 | 30,13 | 30,13 | 29,95 | 29,95 | -1,67% | 2.019,00 |
| 13.06.2025 | 30,46 | 30,46 | 30,46 | 30,46 | -1,52% | - |
| 12.06.2025 | 30,93 | 30,93 | 30,93 | 30,93 | -0,35% | - |
| 11.06.2025 | 31,04 | 31,04 | 31,04 | 31,04 | 1,37% | - |
| 10.06.2025 | 30,62 | 30,62 | 30,62 | 30,62 | -0,97% | - |
| 09.06.2025 | 30,92 | 30,92 | 30,92 | 30,92 | -0,26% | - |
| 06.06.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,39% | - |
| 05.06.2025 | 30,88 | 30,88 | 30,88 | 30,88 | -0,52% | - |
| 04.06.2025 | 31,04 | 31,04 | 31,04 | 31,04 | -0,74% | - |
| 03.06.2025 | 31,27 | 31,27 | 31,27 | 31,27 | 0,10% | - |
| 02.06.2025 | 31,51 | 31,51 | 31,24 | 31,24 | -1,39% | 250,00 |
| 30.05.2025 | 31,68 | 31,68 | 31,68 | 31,68 | -2,07% | - |