30,350€
-3,41%
Echtzeit-Aktienkurs Compass Group PLC
Bid:
Ask:
Aktienkurse zur Compass Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.05.2025 | 32,35 | 32,35 | 32,35 | 32,35 | 0,12% | - |
| 28.05.2025 | 32,31 | 32,31 | 32,31 | 32,31 | 0,37% | - |
| 27.05.2025 | 32,19 | 32,19 | 32,19 | 32,19 | -1,32% | - |
| 26.05.2025 | 32,62 | 32,62 | 32,62 | 32,62 | 0,71% | - |
| 23.05.2025 | 32,39 | 32,39 | 32,39 | 32,39 | 1,06% | - |
| 22.05.2025 | 32,05 | 32,05 | 32,05 | 32,05 | -1,08% | - |
| 21.05.2025 | 31,87 | 32,40 | 31,87 | 32,40 | 1,09% | 10,00 |
| 20.05.2025 | 31,50 | 32,05 | 31,50 | 32,05 | 1,49% | 1.500,00 |
| 19.05.2025 | 31,58 | 31,58 | 31,58 | 31,58 | 0,67% | - |
| 16.05.2025 | 31,37 | 31,37 | 31,37 | 31,37 | -0,41% | - |
| 15.05.2025 | 30,41 | 31,50 | 30,41 | 31,50 | 0,86% | 110,00 |
| 14.05.2025 | 30,99 | 31,23 | 30,99 | 31,23 | -0,19% | 300,00 |
| 13.05.2025 | 31,36 | 31,36 | 31,29 | 31,29 | -0,64% | 2.000,00 |
| 12.05.2025 | 31,49 | 31,49 | 31,49 | 31,49 | 0,90% | - |
| 09.05.2025 | 31,21 | 31,21 | 31,21 | 31,21 | -0,13% | - |
| 08.05.2025 | 31,25 | 31,25 | 31,25 | 31,25 | 1,30% | - |
| 07.05.2025 | 30,85 | 30,85 | 30,85 | 30,85 | 2,56% | - |
| 06.05.2025 | 30,08 | 30,08 | 30,08 | 30,08 | -0,10% | - |
| 05.05.2025 | 30,11 | 30,11 | 30,11 | 30,11 | 2,45% | - |
| 02.05.2025 | 29,39 | 29,39 | 29,39 | 29,39 | 0,93% | - |
| 30.04.2025 | 29,04 | 29,12 | 29,04 | 29,12 | 0,66% | 120,00 |
| 29.04.2025 | 28,93 | 28,93 | 28,93 | 28,93 | -1,09% | - |
| 28.04.2025 | 28,99 | 29,25 | 28,99 | 29,25 | -0,68% | 283,00 |
| 25.04.2025 | 29,45 | 29,45 | 29,45 | 29,45 | -0,67% | 170,00 |
| 24.04.2025 | 29,65 | 29,65 | 29,65 | 29,65 | -1,92% | - |
| 23.04.2025 | 30,50 | 30,50 | 30,23 | 30,23 | 0,27% | 120,00 |
| 22.04.2025 | 29,93 | 30,15 | 29,93 | 30,15 | 1,14% | 233,00 |
| 17.04.2025 | 29,80 | 29,81 | 29,80 | 29,81 | 0,30% | 62,00 |
| 16.04.2025 | 29,72 | 29,72 | 29,72 | 29,72 | 0,75% | - |
| 15.04.2025 | 29,50 | 29,50 | 29,50 | 29,50 | -0,87% | - |
| 14.04.2025 | 29,76 | 29,76 | 29,76 | 29,76 | 1,22% | - |
| 11.04.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,62% | - |
| 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% | - |