29,550€
1,13%
Echtzeit-Aktienkurs Compass Group PLC
Bid:
Ask:
Aktienkurse zur Compass Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 29,40 | 29,66 | 28,66 | 29,66 | 1,51% | - |
| 10.04.2025 | 30,28 | 30,28 | 29,22 | 29,22 | 5,98% | 700,00 |
| 09.04.2025 | 27,57 | 27,57 | 27,57 | 27,57 | -4,93% | - |
| 08.04.2025 | 28,26 | 29,00 | 28,26 | 29,00 | 3,50% | 200,00 |
| 07.04.2025 | 26,00 | 28,02 | 26,00 | 28,02 | -8,01% | 1.250,00 |
| 04.04.2025 | 31,02 | 31,02 | 30,46 | 30,46 | -1,04% | 170,00 |
| 03.04.2025 | 30,78 | 30,78 | 30,78 | 30,78 | -1,66% | - |
| 02.04.2025 | 31,02 | 31,30 | 31,02 | 31,30 | 0,26% | 350,00 |
| 01.04.2025 | 31,22 | 31,22 | 31,22 | 31,22 | 1,96% | - |
| 31.03.2025 | 30,62 | 30,62 | 30,62 | 30,62 | -1,23% | - |
| 28.03.2025 | 30,86 | 31,00 | 30,86 | 31,00 | 3,47% | 100,00 |
| 27.03.2025 | 29,96 | 29,96 | 29,96 | 29,96 | 0,17% | - |
| 26.03.2025 | 29,91 | 29,91 | 29,91 | 29,91 | 1,94% | - |
| 25.03.2025 | 29,34 | 29,34 | 29,34 | 29,34 | 0,48% | - |
| 24.03.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 1,35% | - |
| 21.03.2025 | 28,81 | 28,81 | 28,81 | 28,81 | -0,52% | - |
| 20.03.2025 | 29,65 | 29,70 | 28,96 | 28,96 | -4,58% | 490,00 |
| 19.03.2025 | 31,03 | 31,03 | 30,35 | 30,35 | -4,65% | 225,00 |
| 18.03.2025 | 31,83 | 31,83 | 31,83 | 31,83 | 0,76% | - |
| 17.03.2025 | 31,71 | 31,71 | 31,33 | 31,59 | -0,60% | 850,00 |
| 14.03.2025 | 31,94 | 31,94 | 31,78 | 31,78 | 0,54% | 353,00 |
| 13.03.2025 | 31,54 | 31,63 | 31,47 | 31,61 | 0,32% | 980,00 |
| 12.03.2025 | 31,51 | 31,51 | 31,51 | 31,51 | 0,61% | - |
| 11.03.2025 | 31,32 | 31,32 | 31,32 | 31,32 | 0,38% | - |
| 10.03.2025 | 31,01 | 31,20 | 31,01 | 31,20 | 0,16% | 150,00 |
| 07.03.2025 | 31,38 | 31,38 | 31,02 | 31,15 | -0,95% | 1.196,00 |
| 06.03.2025 | 33,13 | 33,13 | 31,45 | 31,45 | -8,66% | 45,00 |
| 05.03.2025 | 34,43 | 34,43 | 34,43 | 34,43 | 1,38% | - |
| 04.03.2025 | 33,96 | 33,96 | 33,96 | 33,96 | -1,25% | - |
| 03.03.2025 | 33,83 | 34,39 | 33,83 | 34,39 | 2,78% | 600,00 |
| 28.02.2025 | 33,46 | 33,46 | 33,46 | 33,46 | -1,01% | - |
| 27.02.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -0,85% | - |
| 26.02.2025 | 34,09 | 34,09 | 34,09 | 34,09 | 0,65% | - |
| 25.02.2025 | 33,87 | 33,87 | 33,87 | 33,87 | 0,36% | - |
| 24.02.2025 | 34,08 | 34,08 | 33,75 | 33,75 | -1,57% | 250,00 |
| 21.02.2025 | 34,29 | 34,29 | 34,29 | 34,29 | 0,29% | - |
| 20.02.2025 | 34,19 | 34,19 | 34,19 | 34,19 | -0,15% | - |
| 19.02.2025 | 34,33 | 34,33 | 34,24 | 34,24 | -0,23% | 1.000,00 |
| 18.02.2025 | 34,52 | 34,52 | 34,28 | 34,32 | 0,23% | 1.705,00 |
| 17.02.2025 | 34,25 | 34,25 | 34,24 | 34,24 | 0,15% | 300,00 |
| 14.02.2025 | 34,19 | 34,19 | 34,19 | 34,19 | -1,10% | - |
| 13.02.2025 | 34,57 | 34,57 | 34,57 | 34,57 | 1,20% | - |
| 12.02.2025 | 34,02 | 34,16 | 33,88 | 34,16 | 2,64% | 605,00 |
| 11.02.2025 | 33,28 | 33,28 | 33,28 | 33,28 | -0,39% | - |
| 10.02.2025 | 33,49 | 33,49 | 33,41 | 33,41 | 1,03% | 500,00 |
| 07.02.2025 | 33,07 | 33,07 | 33,07 | 33,07 | -1,17% | - |
| 06.02.2025 | 34,00 | 34,00 | 33,46 | 33,46 | -0,89% | 1.200,00 |
| 05.02.2025 | 33,45 | 33,76 | 33,45 | 33,76 | -0,74% | 147,00 |
| 04.02.2025 | 34,27 | 34,27 | 34,01 | 34,01 | 2,97% | 74,00 |
| 03.02.2025 | 33,03 | 33,03 | 33,03 | 33,03 | -1,55% | - |
| 31.01.2025 | 33,30 | 33,55 | 33,30 | 33,55 | 0,69% | 400,00 |
| 30.01.2025 | 33,20 | 33,32 | 32,97 | 33,32 | -0,66% | 670,00 |
| 29.01.2025 | 33,54 | 33,54 | 33,54 | 33,54 | 3,20% | - |
| 28.01.2025 | 32,50 | 32,50 | 32,50 | 32,50 | 1,50% | - |
| 27.01.2025 | 32,02 | 32,02 | 32,02 | 32,02 | -2,73% | - |
| 24.01.2025 | 32,92 | 32,92 | 32,92 | 32,92 | 1,07% | - |
| 23.01.2025 | 32,57 | 32,57 | 32,57 | 32,57 | 1,46% | - |
| 22.01.2025 | 32,10 | 32,10 | 32,10 | 32,10 | -0,31% | - |
| 21.01.2025 | 31,94 | 32,27 | 31,94 | 32,20 | -0,09% | 371,00 |
| 20.01.2025 | 31,98 | 32,23 | 31,98 | 32,23 | 0,69% | 312,00 |
| 17.01.2025 | 32,01 | 32,01 | 32,01 | 32,01 | 0,13% | - |
| 16.01.2025 | 31,97 | 31,97 | 31,97 | 31,97 | 0,13% | - |
| 15.01.2025 | 31,89 | 31,93 | 31,89 | 31,93 | -1,48% | 15,00 |
| 14.01.2025 | 32,41 | 32,41 | 32,41 | 32,41 | 0,22% | - |
| 13.01.2025 | 32,19 | 32,34 | 32,19 | 32,34 | -1,64% | 4,00 |
| 10.01.2025 | 32,89 | 32,89 | 32,88 | 32,88 | 2,27% | 641,00 |
| 09.01.2025 | 32,15 | 32,15 | 32,15 | 32,15 | 0,91% | 200,00 |
| 08.01.2025 | 31,86 | 31,86 | 31,86 | 31,86 | 0,73% | - |
| 07.01.2025 | 31,99 | 31,99 | 31,63 | 31,63 | -1,62% | 20,00 |
| 06.01.2025 | 32,64 | 32,64 | 32,15 | 32,15 | -1,35% | 31,00 |
| 03.01.2025 | 32,59 | 32,59 | 32,59 | 32,59 | 1,09% | - |
| 02.01.2025 | 32,24 | 32,24 | 32,24 | 32,24 | 0,28% | - |
| 30.12.2024 | 32,15 | 32,15 | 32,15 | 32,15 | 0,25% | - |
| 27.12.2024 | 32,07 | 32,07 | 32,07 | 32,07 | 0,06% | - |
| 23.12.2024 | 32,05 | 32,05 | 32,05 | 32,05 | -0,09% | - |
| 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% | - |