24,150€
-2,56%
Echtzeit-Aktienkurs Compass Group PLC
Bid:
Ask:
Aktienkurse zur Compass Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2026 | 24,10 | 24,21 | 24,06 | 24,18 | -2,44% | - |
| 23.03.2026 | 23,99 | 24,86 | 23,00 | 24,79 | 1,77% | 50,00 |
| 20.03.2026 | 24,26 | 24,71 | 24,14 | 24,36 | -0,31% | - |
| 19.03.2026 | 25,07 | 25,16 | 24,36 | 24,43 | -5,03% | 1.968,00 |
| 18.03.2026 | 26,64 | 26,67 | 25,15 | 25,73 | -2,46% | 1.000,00 |
| 17.03.2026 | 26,15 | 26,70 | 26,11 | 26,38 | -0,40% | 1,00 |
| 16.03.2026 | 26,57 | 26,58 | 26,46 | 26,48 | 0,61% | - |
| 13.03.2026 | 26,38 | 26,54 | 26,10 | 26,32 | -0,36% | - |
| 12.03.2026 | 26,01 | 26,83 | 25,97 | 26,42 | 0,06% | 1.000,00 |
| 11.03.2026 | 26,62 | 26,70 | 25,89 | 26,40 | -0,71% | - |
| 10.03.2026 | 26,78 | 27,11 | 26,20 | 26,59 | -0,93% | - |
| 09.03.2026 | 25,28 | 27,08 | 25,28 | 26,84 | 2,23% | 103,00 |
| 06.03.2026 | 26,50 | 26,83 | 26,14 | 26,26 | 0,13% | 50,00 |
| 05.03.2026 | 25,26 | 26,56 | 25,23 | 26,22 | 2,80% | - |
| 04.03.2026 | 25,00 | 25,98 | 25,00 | 25,51 | -1,37% | - |
| 03.03.2026 | 25,38 | 25,92 | 25,27 | 25,86 | 0,51% | - |
| 02.03.2026 | 25,45 | 25,97 | 25,26 | 25,73 | -0,52% | - |
| 27.02.2026 | 25,97 | 26,09 | 25,43 | 25,87 | -0,33% | - |
| 26.02.2026 | 25,35 | 25,96 | 25,32 | 25,95 | 1,90% | - |
| 25.02.2026 | 25,13 | 25,55 | 24,96 | 25,47 | 1,45% | 100,00 |
| 24.02.2026 | 24,99 | 25,26 | 24,69 | 25,10 | 1,52% | - |
| 23.02.2026 | 25,44 | 25,55 | 24,72 | 24,73 | -2,64% | - |
| 20.02.2026 | 25,17 | 25,58 | 25,14 | 25,40 | 1,11% | - |
| 19.02.2026 | 25,13 | 25,29 | 24,83 | 25,12 | 1,29% | - |
| 18.02.2026 | 24,19 | 24,84 | 24,19 | 24,80 | 3,03% | - |
| 17.02.2026 | 23,54 | 24,14 | 23,51 | 24,07 | 1,75% | 118,00 |
| 16.02.2026 | 23,35 | 24,02 | 23,35 | 23,65 | 1,09% | 250,00 |
| 13.02.2026 | 23,80 | 23,85 | 23,18 | 23,40 | -2,15% | - |
| 12.02.2026 | 23,87 | 24,01 | 23,03 | 23,91 | 1,18% | 13,00 |
| 11.02.2026 | 24,35 | 24,38 | 23,63 | 23,63 | -2,01% | - |
| 10.02.2026 | 23,96 | 24,12 | 23,76 | 24,12 | 0,48% | 125,00 |
| 09.02.2026 | 24,62 | 24,66 | 23,83 | 24,00 | -3,25% | 116,00 |
| 06.02.2026 | 24,91 | 25,08 | 24,53 | 24,81 | -0,38% | 2,00 |
| 05.02.2026 | 25,89 | 25,92 | 24,32 | 24,90 | -2,98% | - |
| 04.02.2026 | 25,10 | 25,81 | 25,09 | 25,67 | 2,60% | - |
| 03.02.2026 | 25,91 | 26,09 | 24,97 | 25,02 | -3,08% | 76,00 |
| 02.02.2026 | 24,98 | 25,83 | 24,94 | 25,81 | 1,79% | - |
| 30.01.2026 | 25,16 | 25,48 | 24,94 | 25,36 | 1,14% | - |
| 29.01.2026 | 25,36 | 25,44 | 24,95 | 25,07 | -0,97% | 2,00 |
| 28.01.2026 | 25,38 | 25,64 | 24,96 | 25,32 | -1,50% | 19,00 |
| 27.01.2026 | 25,69 | 25,82 | 25,50 | 25,70 | -0,68% | 190,00 |
| 26.01.2026 | 25,51 | 25,92 | 25,47 | 25,88 | 1,25% | 140,00 |
| 23.01.2026 | 25,99 | 26,02 | 25,54 | 25,56 | -1,52% | - |
| 22.01.2026 | 25,94 | 26,15 | 25,81 | 25,95 | -0,15% | 210,00 |
| 21.01.2026 | 25,92 | 26,00 | 25,37 | 25,99 | 0,13% | - |
| 20.01.2026 | 26,21 | 26,26 | 25,88 | 25,96 | -1,16% | 1,00 |
| 19.01.2026 | 26,02 | 26,66 | 25,88 | 26,26 | -0,85% | - |
| 16.01.2026 | 26,43 | 26,50 | 26,41 | 26,49 | 0,78% | - |
| 15.01.2026 | 26,93 | 26,93 | 26,18 | 26,28 | -1,63% | 1,00 |
| 14.01.2026 | 26,88 | 26,95 | 26,63 | 26,72 | -0,63% | - |
| 13.01.2026 | 27,27 | 27,40 | 26,66 | 26,89 | -1,34% | - |
| 12.01.2026 | 26,96 | 27,36 | 26,96 | 27,25 | 0,11% | - |
| 09.01.2026 | 27,08 | 27,54 | 27,05 | 27,22 | 2,00% | 25,00 |
| 08.01.2026 | 26,69 | 26,77 | 26,51 | 26,69 | -0,50% | - |
| 07.01.2026 | 26,70 | 26,88 | 26,49 | 26,82 | 0,21% | 500,00 |
| 06.01.2026 | 26,69 | 26,80 | 26,45 | 26,77 | 0,60% | - |
| 05.01.2026 | 26,91 | 27,04 | 26,36 | 26,61 | -0,84% | 19,00 |
| 02.01.2026 | 27,03 | 27,20 | 26,76 | 26,83 | -0,43% | - |
| 30.12.2025 | 27,00 | 27,30 | 26,95 | 26,95 | -0,46% | - |
| 29.12.2025 | 27,33 | 27,33 | 26,87 | 27,07 | -1,29% | - |
| 23.12.2025 | 27,55 | 27,71 | 27,31 | 27,43 | -0,15% | 2,00 |
| 22.12.2025 | 27,61 | 27,71 | 27,22 | 27,47 | 0,46% | 40,00 |
| 19.12.2025 | 27,62 | 27,74 | 27,30 | 27,34 | -0,65% | - |
| 18.12.2025 | 26,99 | 27,56 | 26,99 | 27,52 | 2,17% | 19,00 |
| 17.12.2025 | 26,63 | 26,97 | 26,51 | 26,94 | 1,13% | - |
| 16.12.2025 | 26,49 | 27,08 | 26,48 | 26,64 | -0,09% | - |
| 15.12.2025 | 26,50 | 26,73 | 26,37 | 26,66 | 0,85% | - |
| 12.12.2025 | 26,70 | 26,86 | 26,42 | 26,44 | -1,07% | - |
| 11.12.2025 | 26,63 | 26,80 | 26,29 | 26,72 | 0,56% | - |
| 10.12.2025 | 26,82 | 27,03 | 26,44 | 26,57 | -1,68% | - |
| 09.12.2025 | 26,77 | 27,08 | 26,75 | 27,03 | 0,86% | - |
| 08.12.2025 | 27,20 | 27,20 | 26,74 | 26,80 | -1,05% | 30,00 |
| 05.12.2025 | 27,11 | 27,63 | 27,03 | 27,08 | 0,33% | - |
| 04.12.2025 | 26,60 | 27,21 | 26,56 | 26,99 | 1,09% | - |
| 03.12.2025 | 26,75 | 26,81 | 26,48 | 26,70 | 0,66% | - |
| 02.12.2025 | 26,67 | 26,76 | 26,40 | 26,53 | -0,45% | 115,00 |
| 01.12.2025 | 27,11 | 27,24 | 26,48 | 26,65 | -1,70% | 94,00 |
| 28.11.2025 | 27,16 | 27,33 | 26,93 | 27,11 | -0,26% | - |
| 27.11.2025 | 27,16 | 27,40 | 26,94 | 27,18 | 1,40% | 225,00 |
| 26.11.2025 | 27,55 | 27,58 | 26,80 | 26,80 | -2,53% | - |
| 25.11.2025 | 27,90 | 28,15 | 26,74 | 27,50 | -1,40% | 40,00 |
| 24.11.2025 | 27,96 | 28,11 | 27,74 | 27,89 | 0,13% | 37,00 |
| 21.11.2025 | 27,66 | 27,94 | 27,46 | 27,85 | 0,47% | - |
| 20.11.2025 | 27,88 | 28,18 | 27,63 | 27,72 | -0,07% | - |
| 19.11.2025 | 27,93 | 27,93 | 27,56 | 27,74 | 0,45% | - |
| 18.11.2025 | 27,55 | 27,78 | 27,44 | 27,62 | -0,93% | - |
| 17.11.2025 | 27,63 | 28,00 | 27,50 | 27,88 | 2,65% | - |
| 14.11.2025 | 28,11 | 28,17 | 27,06 | 27,16 | -2,64% | 42,00 |
| 13.11.2025 | 28,53 | 28,60 | 27,70 | 27,89 | -0,50% | - |
| 12.11.2025 | 29,01 | 29,08 | 27,75 | 28,03 | -1,61% | 2,00 |
| 11.11.2025 | 28,55 | 28,95 | 28,24 | 28,49 | 1,14% | - |
| 10.11.2025 | 28,43 | 28,64 | 28,16 | 28,17 | -0,86% | - |
| 07.11.2025 | 28,57 | 28,61 | 28,13 | 28,42 | -0,58% | - |
| 06.11.2025 | 28,84 | 28,91 | 28,21 | 28,58 | -0,66% | 17,00 |
| 05.11.2025 | 28,45 | 28,97 | 28,33 | 28,77 | 1,30% | 2,00 |
| 04.11.2025 | 28,40 | 28,57 | 28,14 | 28,40 | -0,86% | - |
| 03.11.2025 | 28,86 | 28,92 | 28,33 | 28,65 | -0,80% | - |
| 31.10.2025 | 29,01 | 29,10 | 28,24 | 28,88 | 0,40% | - |
| 30.10.2025 | 28,85 | 29,05 | 28,51 | 28,76 | -0,57% | - |
| 29.10.2025 | 29,64 | 29,75 | 28,90 | 28,93 | -2,33% | - |