26,710€
3,61%
Echtzeit-Aktienkurs Compass Group PLC
Bid:
Ask:
Aktienkurse zur Compass Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 26,43 | 26,55 | 26,13 | 26,51 | 2,81% | 232,00 |
| 27.08.2026 | 25,78 | 25,78 | 25,78 | 25,78 | -0,92% | - |
| 26.08.2026 | 26,36 | 26,36 | 26,02 | 26,02 | -2,14% | 4.046,00 |
| 25.08.2026 | 26,93 | 26,93 | 26,49 | 26,59 | -0,04% | 184,00 |
| 24.08.2026 | 26,33 | 26,64 | 26,33 | 26,60 | 0,76% | 208,00 |
| 21.08.2026 | 26,26 | 26,40 | 25,96 | 26,40 | 0,34% | 3.678,00 |
| 20.08.2026 | 26,83 | 26,83 | 26,20 | 26,31 | -1,90% | 293,00 |
| 19.08.2026 | 27,00 | 27,00 | 26,82 | 26,82 | -1,22% | 778,00 |
| 18.08.2026 | 27,15 | 27,15 | 27,15 | 27,15 | -1,59% | - |
| 17.08.2026 | 27,59 | 27,59 | 27,59 | 27,59 | -0,97% | - |
| 14.08.2026 | 27,86 | 27,86 | 27,86 | 27,86 | -1,97% | - |
| 13.08.2026 | 28,51 | 28,51 | 28,42 | 28,42 | 0,00% | 240,00 |
| 12.08.2026 | 28,42 | 28,42 | 28,42 | 28,42 | 1,14% | - |
| 11.08.2026 | 27,77 | 28,10 | 27,69 | 28,10 | 1,19% | 107,00 |
| 10.08.2026 | 27,80 | 27,80 | 27,70 | 27,77 | -0,75% | 2.980,00 |
| 07.08.2026 | 28,03 | 28,14 | 27,98 | 27,98 | -0,39% | 883,00 |
| 06.08.2026 | 28,69 | 28,69 | 28,09 | 28,09 | -1,44% | 150,00 |
| 05.08.2026 | 28,03 | 28,50 | 28,03 | 28,50 | 1,86% | 70,00 |
| 04.08.2026 | 27,88 | 27,98 | 27,88 | 27,98 | 0,83% | 300,00 |
| 03.08.2026 | 27,37 | 27,75 | 27,37 | 27,75 | 1,61% | 113,00 |
| 31.07.2026 | 27,61 | 27,61 | 27,19 | 27,31 | -4,58% | 1.115,00 |
| 30.07.2026 | 28,61 | 28,62 | 28,61 | 28,62 | -0,73% | 209,00 |
| 29.07.2026 | 28,57 | 28,83 | 28,57 | 28,83 | 6,27% | 79,00 |
| 28.07.2026 | 27,13 | 27,13 | 27,13 | 27,13 | 2,22% | - |
| 27.07.2026 | 26,54 | 26,54 | 26,54 | 26,54 | 0,34% | - |
| 24.07.2026 | 26,45 | 26,45 | 26,45 | 26,45 | -2,22% | - |
| 23.07.2026 | 27,05 | 27,05 | 27,05 | 27,05 | 0,37% | - |
| 22.07.2026 | 26,95 | 26,95 | 26,95 | 26,95 | -2,07% | - |
| 21.07.2026 | 27,52 | 27,52 | 27,52 | 27,52 | 0,07% | - |
| 20.07.2026 | 27,50 | 27,50 | 27,50 | 27,50 | 1,40% | 10,00 |
| 17.07.2026 | 27,12 | 27,12 | 27,12 | 27,12 | -1,63% | - |
| 16.07.2026 | 27,57 | 27,57 | 27,57 | 27,57 | -0,25% | - |
| 15.07.2026 | 27,64 | 27,64 | 27,64 | 27,64 | -0,25% | - |
| 14.07.2026 | 28,06 | 28,06 | 27,71 | 27,71 | -0,65% | 274,00 |
| 13.07.2026 | 27,89 | 27,89 | 27,89 | 27,89 | 1,09% | - |
| 10.07.2026 | 27,59 | 27,59 | 27,59 | 27,59 | -1,60% | - |
| 09.07.2026 | 28,04 | 28,04 | 28,04 | 28,04 | -1,13% | - |
| 08.07.2026 | 28,36 | 28,36 | 28,36 | 28,36 | 2,60% | - |
| 07.07.2026 | 27,64 | 27,64 | 27,64 | 27,64 | -2,71% | - |
| 06.07.2026 | 28,41 | 28,41 | 28,41 | 28,41 | -2,03% | 500,00 |
| 03.07.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 4,28% | - |
| 02.07.2026 | 27,81 | 27,81 | 27,81 | 27,81 | -2,01% | - |
| 01.07.2026 | 28,38 | 28,38 | 28,38 | 28,38 | -0,56% | - |
| 30.06.2026 | 28,54 | 28,54 | 28,54 | 28,54 | -1,69% | - |
| 29.06.2026 | 28,63 | 29,03 | 28,63 | 29,03 | 3,13% | 1.717,00 |
| 26.06.2026 | 28,15 | 28,15 | 28,15 | 28,15 | -0,57% | - |
| 25.06.2026 | 28,26 | 28,31 | 28,26 | 28,31 | 0,32% | 350,00 |
| 24.06.2026 | 28,22 | 28,22 | 28,22 | 28,22 | -0,04% | - |
| 23.06.2026 | 28,23 | 28,23 | 28,23 | 28,23 | 1,33% | - |
| 22.06.2026 | 27,86 | 27,86 | 27,86 | 27,86 | -1,55% | - |
| 19.06.2026 | 28,30 | 28,30 | 28,30 | 28,30 | -1,01% | - |
| 18.06.2026 | 28,20 | 28,59 | 28,20 | 28,59 | 0,03% | 350,00 |
| 17.06.2026 | 28,59 | 28,59 | 28,58 | 28,58 | -3,18% | 220,00 |
| 16.06.2026 | 28,95 | 29,52 | 28,95 | 29,52 | 0,00% | 650,00 |
| 15.06.2026 | 29,52 | 29,52 | 29,52 | 29,52 | 1,86% | - |
| 12.06.2026 | 28,98 | 28,98 | 28,98 | 28,98 | 0,69% | - |
| 11.06.2026 | 28,78 | 28,78 | 28,78 | 28,78 | 1,41% | - |
| 10.06.2026 | 28,38 | 28,38 | 28,38 | 28,38 | -2,14% | - |
| 09.06.2026 | 28,44 | 29,00 | 28,44 | 29,00 | 2,47% | 200,00 |
| 08.06.2026 | 28,30 | 28,30 | 28,30 | 28,30 | 1,04% | - |
| 05.06.2026 | 28,01 | 28,01 | 28,01 | 28,01 | 0,57% | - |
| 04.06.2026 | 27,85 | 27,85 | 27,85 | 27,85 | 1,75% | - |
| 03.06.2026 | 27,37 | 27,37 | 27,37 | 27,37 | 1,41% | - |
| 02.06.2026 | 26,99 | 26,99 | 26,99 | 26,99 | -2,98% | - |
| 01.06.2026 | 27,69 | 27,82 | 27,69 | 27,82 | 2,47% | 10,00 |
| 29.05.2026 | 27,15 | 27,15 | 27,15 | 27,15 | 3,39% | - |
| 28.05.2026 | 26,26 | 26,26 | 26,26 | 26,26 | 0,19% | - |
| 27.05.2026 | 26,21 | 26,21 | 26,21 | 26,21 | -2,24% | - |
| 26.05.2026 | 26,81 | 26,81 | 26,81 | 26,81 | -0,63% | - |
| 25.05.2026 | 26,98 | 26,98 | 26,98 | 26,98 | -3,64% | - |
| 22.05.2026 | 27,35 | 28,00 | 27,35 | 28,00 | 0,79% | 550,00 |
| 21.05.2026 | 26,93 | 27,78 | 26,93 | 27,78 | 3,62% | 3.800,00 |
| 20.05.2026 | 26,81 | 26,81 | 26,81 | 26,81 | -3,67% | - |
| 19.05.2026 | 27,83 | 27,83 | 27,83 | 27,83 | 3,00% | - |
| 18.05.2026 | 27,02 | 27,02 | 27,02 | 27,02 | -2,60% | - |
| 15.05.2026 | 27,74 | 27,74 | 27,74 | 27,74 | 1,06% | - |
| 14.05.2026 | 27,45 | 27,45 | 27,45 | 27,45 | -0,69% | - |
| 13.05.2026 | 27,06 | 27,64 | 27,06 | 27,64 | 3,83% | 50,00 |
| 12.05.2026 | 25,30 | 26,62 | 25,30 | 26,62 | 1,22% | 151,00 |
| 11.05.2026 | 25,91 | 26,30 | 25,91 | 26,30 | 6,18% | 250,00 |
| 08.05.2026 | 24,77 | 24,77 | 24,77 | 24,77 | -2,13% | - |
| 07.05.2026 | 25,31 | 25,31 | 25,31 | 25,31 | 3,26% | - |
| 06.05.2026 | 24,51 | 24,51 | 24,51 | 24,51 | 1,91% | - |
| 05.05.2026 | 24,05 | 24,05 | 24,05 | 24,05 | -0,04% | - |
| 04.05.2026 | 24,06 | 24,06 | 24,06 | 24,06 | 0,46% | 400,00 |
| 30.04.2026 | 23,95 | 23,95 | 23,95 | 23,95 | -1,56% | - |
| 29.04.2026 | 24,33 | 24,33 | 24,33 | 24,33 | -2,21% | - |
| 28.04.2026 | 24,88 | 24,88 | 24,88 | 24,88 | -2,81% | - |
| 27.04.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 0,47% | - |
| 24.04.2026 | 25,44 | 25,48 | 25,44 | 25,48 | 1,64% | 455,00 |
| 23.04.2026 | 25,07 | 25,07 | 25,07 | 25,07 | 0,68% | - |
| 22.04.2026 | 24,90 | 24,90 | 24,90 | 24,90 | 1,10% | - |
| 21.04.2026 | 23,94 | 24,63 | 23,94 | 24,63 | 4,76% | 350,00 |
| 20.04.2026 | 23,51 | 23,51 | 23,51 | 23,51 | 2,08% | - |
| 17.04.2026 | 23,03 | 23,03 | 23,03 | 23,03 | 0,74% | - |
| 16.04.2026 | 22,86 | 22,86 | 22,86 | 22,86 | -0,09% | - |
| 15.04.2026 | 22,88 | 22,88 | 22,88 | 22,88 | -0,22% | - |
| 14.04.2026 | 23,00 | 23,00 | 22,93 | 22,93 | -0,04% | 341,00 |
| 13.04.2026 | 23,38 | 23,38 | 22,94 | 22,94 | -0,91% | 500,00 |
| 10.04.2026 | 23,70 | 23,70 | 23,15 | 23,15 | -7,36% | 500,00 |