27,960€
6,47%
Echtzeit-Aktienkurs Compass Group PLC
Bid:
Ask:
Aktienkurse zur Compass Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.04.2026 | 24,99 | 24,99 | 24,99 | 24,99 | -0,79% | - |
| 08.04.2026 | 25,17 | 25,19 | 25,17 | 25,19 | 0,44% | 400,00 |
| 07.04.2026 | 25,07 | 25,08 | 25,07 | 25,08 | 1,01% | 249,00 |
| 02.04.2026 | 25,00 | 25,00 | 24,83 | 24,83 | -1,51% | 500,00 |
| 01.04.2026 | 23,78 | 25,21 | 23,78 | 25,21 | 4,56% | 2.193,00 |
| 31.03.2026 | 24,11 | 24,11 | 24,11 | 24,11 | 2,60% | - |
| 30.03.2026 | 23,31 | 23,50 | 23,31 | 23,50 | -2,93% | 750,00 |
| 27.03.2026 | 24,21 | 24,21 | 24,21 | 24,21 | -1,98% | - |
| 26.03.2026 | 24,90 | 24,90 | 24,70 | 24,70 | 1,60% | 366,00 |
| 25.03.2026 | 24,31 | 24,31 | 24,31 | 24,31 | 0,12% | - |
| 24.03.2026 | 24,28 | 24,28 | 24,28 | 24,28 | 3,63% | - |
| 23.03.2026 | 23,43 | 23,43 | 23,43 | 23,43 | -3,38% | - |
| 20.03.2026 | 24,25 | 24,25 | 24,25 | 24,25 | -3,08% | - |
| 19.03.2026 | 25,02 | 25,02 | 25,02 | 25,02 | -5,41% | - |
| 18.03.2026 | 26,45 | 26,45 | 26,45 | 26,45 | 0,69% | - |
| 17.03.2026 | 26,30 | 26,30 | 26,27 | 26,27 | 0,65% | 278,00 |
| 16.03.2026 | 26,45 | 26,45 | 26,10 | 26,10 | -1,21% | 170,00 |
| 13.03.2026 | 26,42 | 26,42 | 26,42 | 26,42 | 1,19% | - |
| 12.03.2026 | 26,11 | 26,11 | 26,11 | 26,11 | -1,21% | - |
| 11.03.2026 | 26,43 | 26,43 | 26,43 | 26,43 | -0,71% | - |
| 10.03.2026 | 26,62 | 26,62 | 26,62 | 26,62 | 0,34% | - |
| 09.03.2026 | 25,59 | 26,53 | 25,59 | 26,53 | 0,08% | 312,00 |
| 06.03.2026 | 26,51 | 26,51 | 26,51 | 26,51 | 4,25% | - |
| 05.03.2026 | 25,43 | 25,43 | 25,43 | 25,43 | -1,09% | - |
| 04.03.2026 | 25,17 | 25,71 | 25,17 | 25,71 | 1,30% | 1.400,00 |
| 03.03.2026 | 25,38 | 25,38 | 25,38 | 25,38 | -0,39% | - |
| 02.03.2026 | 25,48 | 25,48 | 25,48 | 25,48 | -1,58% | - |
| 27.02.2026 | 25,89 | 25,89 | 25,89 | 25,89 | 1,81% | - |
| 26.02.2026 | 25,43 | 25,43 | 25,43 | 25,43 | 1,15% | - |
| 25.02.2026 | 25,14 | 25,14 | 25,14 | 25,14 | 1,09% | - |
| 24.02.2026 | 24,87 | 24,87 | 24,87 | 24,87 | -1,93% | - |
| 23.02.2026 | 25,36 | 25,36 | 25,36 | 25,36 | 0,44% | - |
| 20.02.2026 | 25,14 | 25,25 | 25,14 | 25,25 | 0,44% | 200,00 |
| 19.02.2026 | 24,96 | 25,14 | 24,96 | 25,14 | 3,63% | 40,00 |
| 18.02.2026 | 24,23 | 24,26 | 24,23 | 24,26 | 1,80% | 149,00 |
| 17.02.2026 | 23,53 | 23,83 | 23,53 | 23,83 | 1,62% | 100,00 |
| 16.02.2026 | 23,45 | 23,45 | 23,45 | 23,45 | 0,00% | - |
| 13.02.2026 | 23,64 | 23,64 | 23,45 | 23,45 | -1,43% | 90,00 |
| 12.02.2026 | 23,79 | 23,79 | 23,79 | 23,79 | -0,54% | - |
| 11.02.2026 | 24,22 | 24,22 | 23,92 | 23,92 | -0,17% | 1.200,00 |
| 10.02.2026 | 23,96 | 23,96 | 23,96 | 23,96 | -2,48% | 250,00 |
| 09.02.2026 | 24,57 | 24,57 | 24,57 | 24,57 | 0,33% | - |
| 06.02.2026 | 24,86 | 24,86 | 24,49 | 24,49 | -5,08% | 400,00 |
| 05.02.2026 | 25,81 | 25,81 | 25,80 | 25,80 | 2,42% | 250,00 |
| 04.02.2026 | 25,19 | 25,19 | 25,19 | 25,19 | -3,00% | - |
| 03.02.2026 | 25,97 | 25,97 | 25,97 | 25,97 | 1,09% | - |
| 02.02.2026 | 25,02 | 25,69 | 25,02 | 25,69 | 2,23% | 1.500,00 |
| 30.01.2026 | 24,92 | 25,13 | 24,92 | 25,13 | 0,60% | 450,00 |
| 29.01.2026 | 25,46 | 25,46 | 24,98 | 24,98 | -1,61% | 417,00 |
| 28.01.2026 | 25,39 | 25,39 | 25,39 | 25,39 | -1,21% | - |
| 27.01.2026 | 25,68 | 25,70 | 25,68 | 25,70 | 0,55% | 430,00 |
| 26.01.2026 | 25,56 | 25,56 | 25,56 | 25,56 | -0,43% | - |
| 23.01.2026 | 26,00 | 26,00 | 25,67 | 25,67 | -0,16% | 200,00 |
| 22.01.2026 | 25,68 | 25,71 | 25,68 | 25,71 | -0,96% | 1.000,00 |
| 21.01.2026 | 25,96 | 25,96 | 25,96 | 25,96 | 1,13% | - |
| 20.01.2026 | 26,13 | 26,13 | 25,65 | 25,67 | -3,17% | 1.320,00 |
| 19.01.2026 | 25,96 | 26,51 | 25,96 | 26,51 | 0,53% | 230,00 |
| 16.01.2026 | 26,37 | 26,37 | 26,37 | 26,37 | -0,68% | - |
| 15.01.2026 | 26,55 | 26,55 | 26,55 | 26,55 | -1,19% | - |
| 14.01.2026 | 26,87 | 26,87 | 26,87 | 26,87 | -0,48% | - |
| 13.01.2026 | 27,32 | 27,32 | 27,00 | 27,00 | -0,55% | 148,00 |
| 12.01.2026 | 27,00 | 27,22 | 27,00 | 27,15 | 0,41% | 3.000,00 |
| 09.01.2026 | 27,04 | 27,04 | 27,04 | 27,04 | 1,20% | - |
| 08.01.2026 | 26,72 | 26,72 | 26,72 | 26,72 | 0,19% | - |
| 07.01.2026 | 26,67 | 26,67 | 26,67 | 26,67 | 0,08% | - |