33,975€
0,49%
Echtzeit-Aktienkurs COMPASS GROUP LS-,1105
Bid:
Ask:
Aktienkurse zur COMPASS GROUP LS-,1105 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 33,81 | 34,07 | 33,54 | 33,98 | 0,49% | - |
| 27.02.2025 | 33,75 | 34,12 | 33,68 | 33,81 | 0,19% | - |
| 26.02.2025 | 33,87 | 34,29 | 33,70 | 33,75 | -0,37% | - |
| 25.02.2025 | 34,02 | 34,19 | 33,77 | 33,87 | -0,32% | - |
| 24.02.2025 | 34,08 | 34,74 | 33,77 | 33,98 | -0,29% | 12,00 |
| 21.02.2025 | 34,44 | 34,53 | 33,96 | 34,08 | -1,05% | - |
| 20.02.2025 | 34,37 | 34,45 | 34,15 | 34,44 | 0,34% | - |
| 19.02.2025 | 34,34 | 34,60 | 34,16 | 34,33 | -0,03% | - |
| 18.02.2025 | 34,68 | 34,83 | 34,11 | 34,34 | -0,99% | 1.200,00 |
| 17.02.2025 | 34,32 | 34,68 | 34,07 | 34,68 | 1,06% | 2,00 |
| 14.02.2025 | 34,12 | 34,55 | 34,08 | 34,32 | 0,57% | - |
| 13.02.2025 | 34,52 | 34,57 | 34,05 | 34,12 | -0,68% | - |
| 12.02.2025 | 34,08 | 34,36 | 33,78 | 34,36 | 0,82% | - |
| 11.02.2025 | 33,50 | 34,18 | 33,32 | 34,08 | 1,72% | 46,00 |
| 10.02.2025 | 33,50 | 33,62 | 33,31 | 33,50 | 0,00% | 35,00 |
| 07.02.2025 | 33,14 | 33,69 | 32,98 | 33,50 | 1,10% | 2,00 |
| 06.02.2025 | 34,29 | 34,33 | 33,02 | 33,14 | -3,24% | - |
| 05.02.2025 | 33,39 | 34,25 | 33,27 | 34,25 | 2,19% | 105,00 |
| 04.02.2025 | 34,33 | 34,45 | 33,51 | 33,51 | -2,39% | 49,00 |
| 03.02.2025 | 33,57 | 34,42 | 32,76 | 34,33 | 2,14% | 135,00 |
| 31.01.2025 | 33,32 | 33,90 | 33,25 | 33,61 | 0,99% | 4,00 |
| 30.01.2025 | 33,19 | 33,44 | 33,02 | 33,28 | 0,15% | 150,00 |
| 29.01.2025 | 33,44 | 33,63 | 33,11 | 33,23 | -0,37% | 224,00 |
| 28.01.2025 | 32,46 | 33,47 | 32,46 | 33,36 | 2,50% | - |
| 27.01.2025 | 32,37 | 32,54 | 31,98 | 32,54 | 0,54% | 10,00 |
| 24.01.2025 | 32,98 | 33,00 | 32,04 | 32,37 | -1,73% | - |
| 23.01.2025 | 32,57 | 32,94 | 32,56 | 32,94 | 1,12% | - |
| 22.01.2025 | 32,35 | 32,82 | 31,88 | 32,57 | 0,68% | 500,00 |
| 21.01.2025 | 32,09 | 32,35 | 31,90 | 32,35 | 0,81% | 350,00 |
| 20.01.2025 | 32,07 | 32,30 | 31,88 | 32,09 | 0,08% | - |
| 17.01.2025 | 32,11 | 32,32 | 31,97 | 32,07 | -0,12% | - |
| 16.01.2025 | 32,17 | 32,21 | 31,69 | 32,11 | -0,45% | - |
| 15.01.2025 | 31,85 | 32,26 | 31,85 | 32,25 | 1,27% | 27,00 |
| 14.01.2025 | 32,42 | 32,58 | 31,78 | 31,85 | -1,77% | 700,00 |
| 13.01.2025 | 32,36 | 32,45 | 32,02 | 32,42 | -0,28% | - |
| 10.01.2025 | 33,01 | 33,04 | 32,48 | 32,51 | -1,51% | - |
| 09.01.2025 | 32,30 | 33,03 | 31,96 | 33,01 | 2,21% | 2,00 |
| 08.01.2025 | 31,87 | 32,37 | 31,83 | 32,30 | 1,33% | 40,00 |
| 07.01.2025 | 31,98 | 32,17 | 31,43 | 31,87 | -0,33% | 462,00 |
| 06.01.2025 | 32,56 | 32,80 | 31,96 | 31,98 | -1,90% | - |
| 03.01.2025 | 32,53 | 32,72 | 32,37 | 32,60 | 0,20% | - |
| 02.01.2025 | 32,25 | 32,75 | 32,21 | 32,53 | 0,87% | 2,00 |
| 30.12.2024 | 32,24 | 32,38 | 32,12 | 32,25 | 0,34% | - |
| 27.12.2024 | 32,24 | 32,32 | 32,04 | 32,14 | -0,31% | - |
| 23.12.2024 | 32,25 | 32,49 | 31,96 | 32,24 | 0,31% | 47,00 |
| 20.12.2024 | 32,14 | 32,31 | 31,90 | 32,14 | 0,00% | - |
| 19.12.2024 | 32,34 | 32,67 | 32,10 | 32,14 | -0,62% | - |
| 18.12.2024 | 32,64 | 32,81 | 32,19 | 32,34 | -0,90% | - |
| 17.12.2024 | 32,41 | 32,83 | 32,29 | 32,64 | 0,69% | 150,00 |
| 16.12.2024 | 32,30 | 32,48 | 32,16 | 32,41 | 0,36% | 315,00 |
| 13.12.2024 | 32,60 | 32,67 | 32,18 | 32,30 | -0,94% | - |
| 12.12.2024 | 33,29 | 33,29 | 32,55 | 32,60 | -2,07% | - |
| 11.12.2024 | 32,94 | 33,35 | 32,59 | 33,29 | 1,06% | - |
| 10.12.2024 | 32,78 | 33,06 | 32,74 | 32,94 | 0,38% | - |
| 09.12.2024 | 33,41 | 33,66 | 32,78 | 32,82 | -1,77% | 2.002,00 |
| 06.12.2024 | 33,83 | 33,94 | 33,38 | 33,41 | -1,26% | 3.100,00 |
| 05.12.2024 | 33,62 | 33,99 | 33,49 | 33,83 | 0,52% | 720,00 |
| 04.12.2024 | 33,33 | 33,79 | 33,25 | 33,66 | 0,85% | 91,00 |
| 03.12.2024 | 32,93 | 33,41 | 32,80 | 33,37 | 1,35% | 181,00 |
| 02.12.2024 | 32,67 | 33,14 | 32,48 | 32,93 | 0,78% | 73,00 |
| 29.11.2024 | 32,72 | 32,86 | 32,64 | 32,67 | -0,14% | 26,00 |
| 28.11.2024 | 32,85 | 33,03 | 32,69 | 32,72 | -0,41% | - |
| 27.11.2024 | 32,50 | 32,85 | 32,20 | 32,85 | 1,09% | 545,00 |
| 26.11.2024 | 31,98 | 33,28 | 31,09 | 32,50 | 1,61% | 1.131,00 |
| 25.11.2024 | 32,34 | 32,47 | 31,79 | 31,98 | -1,24% | 25,00 |
| 22.11.2024 | 31,85 | 32,38 | 31,72 | 32,38 | 1,66% | 118,00 |
| 21.11.2024 | 31,62 | 32,04 | 31,45 | 31,85 | 0,73% | - |
| 20.11.2024 | 31,75 | 32,01 | 31,36 | 31,62 | -0,03% | - |
| 19.11.2024 | 31,74 | 31,89 | 31,50 | 31,63 | 0,13% | 2,00 |
| 18.11.2024 | 31,54 | 31,79 | 31,49 | 31,59 | 0,25% | 30,00 |
| 15.11.2024 | 31,79 | 31,94 | 31,48 | 31,51 | -1,10% | 4,00 |
| 14.11.2024 | 31,85 | 32,03 | 31,60 | 31,86 | -0,06% | 100,00 |
| 13.11.2024 | 31,46 | 31,92 | 31,42 | 31,88 | 1,00% | - |
| 12.11.2024 | 32,21 | 32,21 | 31,56 | 31,57 | -2,11% | - |
| 11.11.2024 | 31,75 | 32,48 | 31,63 | 32,25 | 1,93% | - |
| 08.11.2024 | 31,49 | 31,72 | 31,41 | 31,64 | 0,33% | - |
| 07.11.2024 | 31,91 | 32,10 | 31,41 | 31,53 | -1,42% | - |
| 06.11.2024 | 29,83 | 32,41 | 29,83 | 31,99 | 5,70% | 133,00 |
| 05.11.2024 | 30,51 | 31,31 | 30,19 | 30,26 | -0,93% | 100,00 |
| 04.11.2024 | 30,55 | 30,85 | 30,38 | 30,55 | -0,02% | 2,00 |
| 01.11.2024 | 30,07 | 30,79 | 30,03 | 30,55 | 1,48% | - |
| 31.10.2024 | 30,41 | 30,43 | 29,89 | 30,11 | -1,00% | 5,00 |
| 30.10.2024 | 30,47 | 30,72 | 30,38 | 30,41 | -0,56% | - |
| 29.10.2024 | 30,80 | 31,00 | 30,57 | 30,58 | -0,71% | - |
| 28.10.2024 | 30,57 | 31,11 | 30,35 | 30,80 | 1,22% | 300,00 |
| 25.10.2024 | 30,00 | 30,56 | 29,96 | 30,43 | 0,96% | 350,00 |
| 24.10.2024 | 30,28 | 30,45 | 30,14 | 30,14 | -0,45% | - |
| 23.10.2024 | 30,20 | 30,40 | 29,99 | 30,28 | 0,51% | - |
| 22.10.2024 | 30,32 | 30,40 | 29,86 | 30,12 | -0,66% | - |
| 21.10.2024 | 30,19 | 30,61 | 30,16 | 30,32 | 0,31% | 542,00 |
| 18.10.2024 | 30,44 | 30,63 | 30,17 | 30,23 | -0,80% | 30,00 |
| 17.10.2024 | 30,11 | 30,56 | 30,11 | 30,47 | 0,83% | - |
| 16.10.2024 | 29,69 | 30,33 | 29,40 | 30,22 | 1,80% | 500,00 |
| 15.10.2024 | 29,62 | 30,14 | 29,55 | 29,69 | 0,35% | 10,00 |
| 14.10.2024 | 29,25 | 29,66 | 29,13 | 29,58 | 1,02% | 313,00 |
| 11.10.2024 | 29,14 | 29,43 | 29,11 | 29,28 | 0,48% | - |
| 10.10.2024 | 29,21 | 29,44 | 29,10 | 29,14 | -0,22% | - |
| 09.10.2024 | 28,91 | 29,30 | 28,81 | 29,21 | 1,14% | - |
| 08.10.2024 | 28,72 | 28,96 | 28,47 | 28,88 | 0,42% | - |
| 07.10.2024 | 29,03 | 29,09 | 28,63 | 28,76 | -0,83% | 2,00 |