16,250€
0,93%
Echtzeit-Aktienkurs Compass Minerals International
Bid:
Ask:
Aktienkurse zur Compass Minerals International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | - |
| 02.09.2025 | 15,80 | 16,10 | 15,80 | 16,10 | 1,90% | - |
| 01.09.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,86% | - |
| 29.08.2025 | 16,00 | 16,10 | 16,00 | 16,10 | 0,63% | - |
| 28.08.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -3,03% | - |
| 27.08.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 26.08.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 2,47% | - |
| 25.08.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | - |
| 22.08.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 1,91% | - |
| 21.08.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 20.08.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 19.08.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 18.08.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 15.08.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 14.08.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 13.08.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -12,71% | - |
| 12.08.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 11.08.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 3,45% | - |
| 08.08.2025 | 17,30 | 17,40 | 17,30 | 17,40 | 2,35% | 14,00 |
| 07.08.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 06.08.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 05.08.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,80% | - |
| 04.08.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | - |
| 01.08.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 31.07.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | - |
| 30.07.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 29.07.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | - |
| 28.07.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -2,29% | - |
| 25.07.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,69% | - |
| 24.07.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
| 23.07.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 22.07.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 2,91% | - |
| 21.07.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | - |
| 18.07.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -4,40% | - |
| 17.07.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -1,09% | - |
| 16.07.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 15.07.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | - |
| 14.07.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 11.07.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 2,75% | - |
| 10.07.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 09.07.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 08.07.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -2,15% | - |
| 07.07.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 04.07.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 1,64% | - |
| 03.07.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 3,39% | - |
| 02.07.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 6,63% | - |
| 01.07.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 30.06.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 1,83% | - |
| 27.06.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
| 26.06.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -1,21% | - |
| 25.06.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | - |
| 24.06.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 5,03% | - |
| 23.06.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -2,45% | - |
| 20.06.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 19.06.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -2,38% | - |
| 18.06.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
| 17.06.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 4,32% | - |
| 16.06.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | - |
| 13.06.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,84% | - |
| 12.06.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -2,40% | - |
| 11.06.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -2,91% | - |
| 10.06.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 09.06.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,73% | - |
| 06.06.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 05.06.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 4,24% | - |
| 04.06.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 1,85% | - |
| 03.06.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -5,81% | - |
| 02.06.2025 | 16,40 | 17,20 | 16,40 | 17,20 | 1,78% | 14,00 |
| 30.05.2025 | 16,80 | 16,90 | 16,80 | 16,90 | -3,43% | - |
| 29.05.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 28.05.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 4,82% | - |
| 27.05.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | - |
| 26.05.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 23.05.2025 | 16,40 | 16,50 | 16,40 | 16,50 | 0,00% | - |
| 22.05.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,79% | - |
| 21.05.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 1,20% | - |
| 20.05.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 19.05.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -2,35% | - |
| 16.05.2025 | 16,90 | 17,00 | 16,90 | 17,00 | -0,58% | - |
| 15.05.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 1,18% | - |
| 14.05.2025 | 17,30 | 17,30 | 16,90 | 16,90 | -1,17% | 100,00 |
| 13.05.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -2,29% | - |
| 12.05.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 2,34% | - |
| 09.05.2025 | 15,60 | 17,10 | 15,60 | 17,10 | 32,56% | 321,00 |
| 08.05.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 7,50% | - |
| 07.05.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 3,45% | - |
| 06.05.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -2,52% | - |
| 05.05.2025 | 11,70 | 11,90 | 11,70 | 11,90 | 7,21% | - |
| 02.05.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | - |
| 30.04.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | - |
| 29.04.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 4,72% | - |
| 28.04.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -1,85% | - |
| 25.04.2025 | 10,60 | 10,80 | 10,60 | 10,80 | 6,93% | - |
| 24.04.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -1,94% | - |
| 23.04.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 7,85% | - |
| 22.04.2025 | 9,55 | 9,55 | 9,55 | 9,55 | 0,53% | - |
| 17.04.2025 | 9,50 | 9,50 | 9,50 | 9,50 | 3,83% | - |
| 16.04.2025 | 9,15 | 9,15 | 9,15 | 9,15 | -3,68% | - |
| 15.04.2025 | 9,35 | 9,60 | 9,35 | 9,50 | 4,40% | - |
| 14.04.2025 | 9,10 | 9,10 | 9,10 | 9,10 | 2,82% | - |