32,115€
0,83%
Echtzeit-Aktienkurs Compass Group PLC
Bid:
Ask:
Aktienkurse zur Compass Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 31,85 | 32,20 | 31,72 | 32,19 | 1,05% | 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 |
| 04.10.2024 | 28,90 | 29,11 | 28,77 | 29,00 | 0,47% | 100,00 |
| 03.10.2024 | 28,85 | 29,21 | 28,73 | 28,86 | -0,77% | - |
| 02.10.2024 | 29,21 | 29,36 | 28,98 | 29,09 | -0,43% | 320,00 |
| 01.10.2024 | 29,02 | 29,52 | 28,87 | 29,21 | 0,67% | 4,00 |
| 30.09.2024 | 29,56 | 29,56 | 28,93 | 29,02 | -1,36% | - |
| 27.09.2024 | 29,38 | 29,63 | 29,23 | 29,42 | 0,14% | - |
| 26.09.2024 | 29,51 | 29,91 | 29,23 | 29,38 | -0,56% | - |
| 25.09.2024 | 28,98 | 29,78 | 28,91 | 29,54 | 1,32% | - |
| 24.09.2024 | 29,17 | 29,44 | 28,91 | 29,16 | 0,07% | 280,00 |
| 23.09.2024 | 29,04 | 29,32 | 29,03 | 29,14 | 0,34% | 1.000,00 |
| 20.09.2024 | 29,09 | 29,27 | 28,94 | 29,04 | -0,29% | 712,00 |
| 19.09.2024 | 29,92 | 30,17 | 28,93 | 29,12 | -2,66% | - |
| 18.09.2024 | 29,49 | 30,12 | 29,07 | 29,92 | 1,44% | 300,00 |
| 17.09.2024 | 29,49 | 29,62 | 29,23 | 29,49 | -0,10% | 180,00 |
| 16.09.2024 | 29,10 | 29,56 | 28,97 | 29,52 | 1,58% | 15,00 |
| 13.09.2024 | 29,38 | 29,45 | 28,76 | 29,06 | -1,09% | 230,00 |
| 12.09.2024 | 29,58 | 29,69 | 29,16 | 29,38 | -0,79% | 100,00 |
| 11.09.2024 | 29,61 | 29,73 | 29,05 | 29,62 | -0,22% | - |
| 10.09.2024 | 29,57 | 29,72 | 29,33 | 29,68 | -0,08% | - |
| 09.09.2024 | 29,34 | 29,72 | 29,21 | 29,71 | 1,97% | - |
| 06.09.2024 | 29,06 | 29,39 | 28,82 | 29,13 | 0,14% | 210,00 |
| 05.09.2024 | 28,98 | 29,21 | 28,78 | 29,09 | 0,50% | - |
| 04.09.2024 | 28,54 | 29,07 | 28,47 | 28,95 | 0,59% | - |
| 03.09.2024 | 28,77 | 28,94 | 28,55 | 28,78 | 0,14% | - |
| 02.09.2024 | 28,69 | 28,78 | 28,47 | 28,74 | -0,09% | 420,00 |
| 30.08.2024 | 28,70 | 28,83 | 28,60 | 28,76 | 0,21% | - |
| 29.08.2024 | 28,46 | 28,94 | 28,39 | 28,70 | 0,97% | - |
| 28.08.2024 | 28,39 | 28,63 | 28,24 | 28,43 | 0,12% | 29,00 |
| 27.08.2024 | 28,16 | 28,44 | 28,08 | 28,39 | 0,94% | 3,00 |
| 26.08.2024 | 28,05 | 28,28 | 28,05 | 28,13 | 0,04% | 2,00 |
| 23.08.2024 | 28,27 | 28,35 | 28,06 | 28,12 | -0,18% | 89,00 |
| 22.08.2024 | 28,00 | 28,31 | 27,93 | 28,17 | 0,61% | 150,00 |
| 21.08.2024 | 27,98 | 28,07 | 27,80 | 28,00 | 0,29% | 75,00 |
| 20.08.2024 | 28,18 | 28,38 | 27,82 | 27,92 | -0,92% | 948,00 |
| 19.08.2024 | 28,20 | 28,21 | 27,79 | 28,18 | -0,19% | - |
| 16.08.2024 | 28,13 | 28,24 | 27,89 | 28,23 | 0,37% | - |
| 15.08.2024 | 27,90 | 28,16 | 27,77 | 28,13 | 1,06% | - |
| 14.08.2024 | 27,73 | 27,88 | 27,54 | 27,83 | 0,38% | - |
| 13.08.2024 | 27,83 | 28,03 | 27,45 | 27,73 | -0,36% | - |
| 12.08.2024 | 27,60 | 27,94 | 27,39 | 27,83 | 0,92% | - |
| 09.08.2024 | 27,57 | 27,65 | 27,34 | 27,57 | -0,45% | - |
| 08.08.2024 | 26,99 | 27,70 | 26,99 | 27,70 | 3,11% | - |
| 07.08.2024 | 27,53 | 27,69 | 26,86 | 26,86 | -1,36% | - |
| 06.08.2024 | 27,62 | 27,78 | 27,09 | 27,23 | -0,93% | - |
| 05.08.2024 | 27,20 | 27,76 | 26,92 | 27,49 | -1,51% | - |
| 02.08.2024 | 28,02 | 28,26 | 27,71 | 27,91 | -1,34% | - |
| 01.08.2024 | 28,74 | 28,85 | 28,12 | 28,29 | -1,57% | 200,00 |
| 31.07.2024 | 28,60 | 28,93 | 28,40 | 28,74 | 0,72% | - |
| 30.07.2024 | 28,26 | 28,60 | 28,07 | 28,53 | 0,96% | - |
| 29.07.2024 | 28,43 | 28,46 | 27,98 | 28,26 | -0,34% | 2,00 |
| 26.07.2024 | 27,61 | 28,43 | 27,46 | 28,36 | 2,83% | 400,00 |
| 25.07.2024 | 27,25 | 27,74 | 27,13 | 27,58 | 0,93% | - |
| 24.07.2024 | 27,11 | 27,59 | 27,10 | 27,32 | 0,18% | - |
| 23.07.2024 | 26,37 | 27,37 | 26,20 | 27,27 | 3,43% | - |
| 22.07.2024 | 26,36 | 26,40 | 26,16 | 26,37 | 0,38% | 151,00 |
| 19.07.2024 | 26,21 | 26,38 | 26,21 | 26,27 | -0,02% | - |
| 18.07.2024 | 26,25 | 26,59 | 26,21 | 26,27 | 0,21% | - |
| 17.07.2024 | 26,17 | 26,40 | 26,00 | 26,22 | -0,06% | - |
| 16.07.2024 | 26,12 | 26,31 | 25,89 | 26,23 | 0,44% | 200,00 |
| 15.07.2024 | 26,29 | 26,50 | 26,06 | 26,12 | -0,65% | - |
| 12.07.2024 | 25,90 | 26,36 | 25,90 | 26,29 | 1,60% | 30,00 |
| 11.07.2024 | 25,85 | 25,98 | 25,77 | 25,87 | 0,10% | - |
| 10.07.2024 | 25,77 | 25,85 | 25,57 | 25,85 | 0,29% | - |
| 09.07.2024 | 25,69 | 25,98 | 25,57 | 25,77 | 0,33% | 770,00 |
| 08.07.2024 | 25,49 | 25,93 | 25,34 | 25,69 | 0,41% | 100,00 |