32,120€
-0,31%
Echtzeit-Aktienkurs Compass Group PLC
Bid:
Ask:
Aktienkurse zur Compass Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 32,05 | 32,08 | 32,05 | 32,08 | -0,43% | 1,00 |
| 19.12.2024 | 32,22 | 32,22 | 32,22 | 32,22 | -0,95% | - |
| 18.12.2024 | 32,53 | 32,53 | 32,53 | 32,53 | 0,81% | - |
| 17.12.2024 | 32,27 | 32,27 | 32,27 | 32,27 | -0,25% | - |
| 16.12.2024 | 32,16 | 32,35 | 32,16 | 32,35 | -0,58% | 200,00 |
| 13.12.2024 | 32,54 | 32,54 | 32,54 | 32,54 | -1,84% | - |
| 12.12.2024 | 33,15 | 33,15 | 33,15 | 33,15 | 0,79% | - |
| 11.12.2024 | 32,89 | 32,89 | 32,89 | 32,89 | 0,24% | - |
| 10.12.2024 | 32,81 | 32,81 | 32,81 | 32,81 | -1,62% | - |
| 09.12.2024 | 33,35 | 33,35 | 33,35 | 33,35 | -0,63% | - |
| 06.12.2024 | 33,79 | 33,79 | 33,56 | 33,56 | -0,94% | 257,00 |
| 05.12.2024 | 33,63 | 33,96 | 33,63 | 33,88 | 0,83% | 375,00 |
| 04.12.2024 | 33,24 | 33,60 | 33,24 | 33,60 | 1,82% | 640,00 |
| 03.12.2024 | 32,88 | 33,00 | 32,88 | 33,00 | -0,09% | 280,00 |
| 02.12.2024 | 32,58 | 33,03 | 32,58 | 33,03 | 1,26% | 605,00 |
| 29.11.2024 | 32,62 | 32,62 | 32,62 | 32,62 | -0,85% | - |
| 28.11.2024 | 32,90 | 32,90 | 32,90 | 32,90 | 1,14% | - |
| 27.11.2024 | 32,53 | 32,53 | 32,53 | 32,53 | 4,94% | - |
| 26.11.2024 | 31,98 | 31,98 | 31,00 | 31,00 | -3,82% | 45,00 |
| 25.11.2024 | 32,23 | 32,23 | 32,23 | 32,23 | 1,70% | - |
| 22.11.2024 | 31,69 | 31,69 | 31,69 | 31,69 | -0,50% | - |
| 21.11.2024 | 31,60 | 32,00 | 31,45 | 31,85 | 0,54% | - |
| 20.11.2024 | 31,68 | 31,68 | 31,68 | 31,68 | 0,06% | - |
| 19.11.2024 | 31,66 | 31,66 | 31,66 | 31,66 | 0,35% | - |
| 18.11.2024 | 31,55 | 31,55 | 31,55 | 31,55 | -0,50% | - |
| 15.11.2024 | 31,71 | 31,71 | 31,71 | 31,71 | 0,13% | - |
| 14.11.2024 | 31,67 | 31,67 | 31,67 | 31,67 | 0,48% | - |
| 13.11.2024 | 31,48 | 31,52 | 31,48 | 31,52 | -1,13% | 400,00 |
| 12.11.2024 | 31,88 | 31,88 | 31,88 | 31,88 | -0,53% | - |
| 11.11.2024 | 31,54 | 32,05 | 31,54 | 32,05 | 1,94% | 45,00 |
| 08.11.2024 | 31,44 | 31,44 | 31,44 | 31,44 | -1,63% | - |
| 07.11.2024 | 31,96 | 31,96 | 31,96 | 31,96 | 3,87% | - |
| 06.11.2024 | 30,77 | 30,77 | 30,77 | 30,77 | -0,06% | - |
| 05.11.2024 | 30,60 | 31,00 | 30,60 | 30,79 | 0,62% | 450,00 |
| 04.11.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 2,07% | - |
| 01.11.2024 | 29,98 | 29,98 | 29,98 | 29,98 | -1,19% | - |
| 31.10.2024 | 30,34 | 30,34 | 30,34 | 30,34 | -0,78% | - |
| 30.10.2024 | 30,58 | 30,58 | 30,58 | 30,58 | -0,68% | - |
| 29.10.2024 | 30,79 | 30,79 | 30,79 | 30,79 | -0,16% | - |
| 28.10.2024 | 30,84 | 30,84 | 30,84 | 30,84 | 2,49% | - |
| 25.10.2024 | 30,09 | 30,09 | 30,09 | 30,09 | -1,38% | - |
| 24.10.2024 | 29,97 | 30,51 | 29,97 | 30,51 | 0,26% | 600,00 |
| 23.10.2024 | 30,45 | 30,45 | 30,43 | 30,43 | 1,43% | 550,00 |
| 22.10.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 21.10.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -1,57% | 103,00 |
| 18.10.2024 | 30,39 | 30,48 | 30,39 | 30,48 | 1,63% | 3.250,00 |
| 17.10.2024 | 29,99 | 29,99 | 29,99 | 29,99 | 2,25% | - |
| 16.10.2024 | 29,33 | 29,33 | 29,33 | 29,33 | -0,03% | - |
| 15.10.2024 | 29,34 | 29,34 | 29,34 | 29,34 | 0,62% | - |
| 14.10.2024 | 29,16 | 29,16 | 29,16 | 29,16 | 0,10% | - |
| 11.10.2024 | 28,89 | 29,13 | 28,89 | 29,13 | -0,75% | 435,00 |
| 10.10.2024 | 28,92 | 29,35 | 28,92 | 29,35 | 2,23% | 700,00 |
| 09.10.2024 | 28,71 | 28,71 | 28,71 | 28,71 | 1,27% | - |
| 08.10.2024 | 28,35 | 28,35 | 28,35 | 28,35 | -1,43% | - |
| 07.10.2024 | 28,76 | 28,76 | 28,76 | 28,76 | 0,07% | - |
| 04.10.2024 | 28,74 | 28,74 | 28,74 | 28,74 | 0,42% | - |
| 03.10.2024 | 28,62 | 28,62 | 28,62 | 28,62 | -0,73% | - |
| 02.10.2024 | 29,03 | 29,03 | 28,83 | 28,83 | 0,03% | 16,00 |
| 01.10.2024 | 28,82 | 28,82 | 28,82 | 28,82 | -1,84% | - |
| 30.09.2024 | 29,36 | 29,36 | 29,36 | 29,36 | 0,62% | - |
| 27.09.2024 | 29,18 | 29,18 | 29,18 | 29,18 | 0,21% | - |
| 26.09.2024 | 29,68 | 29,68 | 29,12 | 29,12 | 0,87% | 220,00 |
| 25.09.2024 | 28,87 | 28,87 | 28,87 | 28,87 | -0,45% | - |
| 24.09.2024 | 29,20 | 29,20 | 29,00 | 29,00 | 0,00% | 300,00 |
| 23.09.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -0,21% | - |
| 20.09.2024 | 29,06 | 29,06 | 29,06 | 29,06 | -0,58% | - |
| 19.09.2024 | 29,48 | 29,48 | 29,23 | 29,23 | -0,44% | 540,00 |
| 18.09.2024 | 29,36 | 29,36 | 29,36 | 29,36 | 0,07% | - |
| 17.09.2024 | 29,34 | 29,34 | 29,34 | 29,34 | 1,84% | - |
| 16.09.2024 | 28,81 | 28,81 | 28,81 | 28,81 | -2,21% | - |
| 13.09.2024 | 29,13 | 29,46 | 29,13 | 29,46 | 0,03% | 1.300,00 |
| 12.09.2024 | 29,45 | 29,45 | 29,45 | 29,45 | 0,07% | - |
| 11.09.2024 | 29,43 | 29,43 | 29,43 | 29,43 | 0,51% | - |
| 10.09.2024 | 29,28 | 29,28 | 29,28 | 29,28 | 0,34% | - |
| 09.09.2024 | 29,18 | 29,18 | 29,18 | 29,18 | 1,46% | - |
| 06.09.2024 | 28,76 | 28,76 | 28,76 | 28,76 | -1,20% | - |
| 05.09.2024 | 28,79 | 29,11 | 28,79 | 29,11 | 2,72% | 200,00 |
| 04.09.2024 | 28,34 | 28,34 | 28,34 | 28,34 | -0,56% | - |
| 03.09.2024 | 28,50 | 28,50 | 28,50 | 28,50 | -1,59% | - |
| 02.09.2024 | 28,96 | 28,96 | 28,96 | 28,96 | 1,65% | 105,00 |
| 30.08.2024 | 28,58 | 28,58 | 28,49 | 28,49 | -0,11% | 160,00 |
| 29.08.2024 | 28,26 | 28,96 | 28,26 | 28,52 | -0,70% | 672,00 |
| 28.08.2024 | 28,60 | 28,72 | 28,60 | 28,72 | 2,46% | 116,00 |
| 27.08.2024 | 28,03 | 28,03 | 28,03 | 28,03 | 0,29% | - |
| 26.08.2024 | 27,95 | 27,95 | 27,95 | 27,95 | -0,53% | - |
| 23.08.2024 | 28,10 | 28,10 | 28,10 | 28,10 | 1,22% | - |
| 22.08.2024 | 27,76 | 27,76 | 27,76 | 27,76 | -1,39% | - |
| 21.08.2024 | 27,78 | 28,15 | 27,78 | 28,15 | 0,72% | 200,00 |
| 20.08.2024 | 27,95 | 27,95 | 27,95 | 27,95 | -1,41% | - |
| 19.08.2024 | 28,00 | 28,35 | 28,00 | 28,35 | 0,93% | 5.000,00 |
| 16.08.2024 | 28,09 | 28,09 | 28,09 | 28,09 | 1,19% | - |
| 15.08.2024 | 27,76 | 27,76 | 27,76 | 27,76 | 0,76% | - |
| 14.08.2024 | 27,55 | 27,55 | 27,55 | 27,55 | -0,68% | - |
| 13.08.2024 | 27,74 | 27,74 | 27,74 | 27,74 | 1,06% | - |
| 12.08.2024 | 27,45 | 27,45 | 27,45 | 27,45 | 0,29% | - |
| 09.08.2024 | 27,37 | 27,37 | 27,37 | 27,37 | 2,01% | - |
| 08.08.2024 | 26,83 | 26,83 | 26,83 | 26,83 | -2,22% | - |
| 07.08.2024 | 27,44 | 27,44 | 27,44 | 27,44 | 0,88% | - |
| 06.08.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 1,53% | 400,00 |
| 05.08.2024 | 26,79 | 26,79 | 26,79 | 26,79 | -4,22% | - |