26,295€
-3,52%
Echtzeit-Aktienkurs COMPASS GROUP LS-,1105
Bid:
Ask:
Aktienkurse zur COMPASS GROUP LS-,1105 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 27,24 | 27,45 | 26,30 | 26,38 | -3,21% | - |
| 17.09.2026 | 27,61 | 27,65 | 26,69 | 27,26 | 0,41% | - |
| 16.09.2026 | 27,48 | 27,57 | 26,98 | 27,15 | -1,17% | - |
| 15.09.2026 | 27,10 | 27,70 | 27,05 | 27,47 | 0,64% | - |
| 14.09.2026 | 26,84 | 27,63 | 26,80 | 27,29 | 2,15% | - |
| 11.09.2026 | 26,84 | 26,98 | 26,23 | 26,72 | -0,30% | - |
| 10.09.2026 | 26,58 | 27,07 | 26,50 | 26,80 | 1,86% | - |
| 09.09.2026 | 26,74 | 26,74 | 26,23 | 26,31 | -1,03% | - |
| 08.09.2026 | 26,66 | 27,04 | 26,43 | 26,58 | -1,01% | - |
| 07.09.2026 | 26,78 | 26,97 | 26,45 | 26,85 | 0,85% | - |
| 04.09.2026 | 26,86 | 26,88 | 26,54 | 26,63 | -1,08% | - |
| 03.09.2026 | 26,53 | 27,17 | 26,31 | 26,92 | 1,68% | - |
| 02.09.2026 | 26,71 | 26,80 | 26,35 | 26,47 | -0,77% | - |
| 01.09.2026 | 26,71 | 26,77 | 26,15 | 26,68 | -0,19% | - |
| 31.08.2026 | 26,63 | 26,73 | 26,63 | 26,73 | 0,47% | - |
| 28.08.2026 | 26,38 | 26,78 | 26,29 | 26,60 | 0,38% | - |
| 27.08.2026 | 26,08 | 26,79 | 25,66 | 26,50 | 1,71% | - |
| 26.08.2026 | 26,63 | 26,64 | 25,87 | 26,06 | -2,01% | - |
| 25.08.2026 | 27,22 | 27,31 | 26,43 | 26,59 | -2,19% | - |
| 24.08.2026 | 26,57 | 27,22 | 26,57 | 27,19 | 2,33% | - |
| 21.08.2026 | 26,67 | 26,83 | 26,26 | 26,57 | -0,15% | - |
| 20.08.2026 | 27,13 | 27,16 | 26,44 | 26,61 | -2,56% | - |
| 19.08.2026 | 27,28 | 27,43 | 27,07 | 27,31 | -0,65% | - |
| 18.08.2026 | 27,33 | 27,63 | 27,30 | 27,49 | 0,57% | - |
| 17.08.2026 | 27,98 | 27,98 | 27,32 | 27,33 | -2,25% | - |
| 14.08.2026 | 28,20 | 28,79 | 27,94 | 27,96 | -1,39% | - |
| 13.08.2026 | 28,78 | 28,92 | 28,30 | 28,36 | -0,40% | - |
| 12.08.2026 | 28,61 | 29,06 | 28,47 | 28,47 | -0,56% | - |
| 11.08.2026 | 28,12 | 28,80 | 28,03 | 28,63 | 1,76% | - |
| 10.08.2026 | 27,92 | 28,19 | 27,92 | 28,14 | 0,20% | - |
| 07.08.2026 | 28,34 | 28,62 | 27,98 | 28,08 | -1,25% | - |
| 06.08.2026 | 28,99 | 29,02 | 28,34 | 28,44 | -1,63% | - |
| 05.08.2026 | 28,35 | 28,94 | 28,32 | 28,91 | 1,90% | - |
| 04.08.2026 | 28,18 | 28,60 | 28,01 | 28,37 | 1,05% | - |
| 03.08.2026 | 27,53 | 28,48 | 27,46 | 28,07 | 1,24% | - |
| 31.07.2026 | 27,87 | 27,90 | 27,28 | 27,73 | -1,02% | - |
| 30.07.2026 | 28,89 | 29,22 | 28,00 | 28,01 | -4,24% | - |
| 29.07.2026 | 28,90 | 29,73 | 28,66 | 29,25 | 1,69% | - |
| 28.07.2026 | 27,34 | 28,88 | 27,27 | 28,77 | 6,07% | - |
| 27.07.2026 | 26,97 | 27,22 | 26,74 | 27,12 | 1,04% | - |
| 24.07.2026 | 26,76 | 26,96 | 26,59 | 26,84 | 0,52% | - |
| 23.07.2026 | 27,36 | 27,38 | 26,17 | 26,70 | -2,31% | - |
| 22.07.2026 | 27,24 | 27,66 | 27,01 | 27,33 | 0,44% | - |
| 21.07.2026 | 27,70 | 28,71 | 26,99 | 27,21 | -1,91% | 36,00 |
| 20.07.2026 | 27,73 | 28,07 | 27,44 | 27,74 | 0,00% | - |
| 17.07.2026 | 26,99 | 27,83 | 26,99 | 27,74 | 1,22% | - |
| 16.07.2026 | 27,83 | 27,91 | 26,79 | 27,41 | -1,72% | - |
| 15.07.2026 | 27,96 | 28,08 | 27,40 | 27,89 | 0,11% | - |
| 14.07.2026 | 28,20 | 28,33 | 27,70 | 27,86 | -1,62% | - |
| 13.07.2026 | 28,36 | 28,60 | 27,73 | 28,32 | -0,09% | - |
| 10.07.2026 | 27,91 | 28,51 | 27,65 | 28,34 | 1,09% | - |
| 09.07.2026 | 28,47 | 28,68 | 27,86 | 28,04 | -1,63% | - |
| 08.07.2026 | 28,65 | 29,00 | 27,90 | 28,50 | -0,12% | - |
| 07.07.2026 | 27,91 | 28,64 | 27,36 | 28,54 | 2,22% | - |
| 06.07.2026 | 28,63 | 29,05 | 27,88 | 27,92 | -3,34% | 92,00 |
| 03.07.2026 | 29,29 | 29,41 | 28,67 | 28,88 | -1,10% | - |
| 02.07.2026 | 28,20 | 29,46 | 27,99 | 29,20 | 3,80% | 500,00 |
| 01.07.2026 | 28,58 | 28,66 | 27,35 | 28,13 | -1,64% | - |
| 30.06.2026 | 28,74 | 28,79 | 28,04 | 28,60 | -0,52% | - |
| 29.06.2026 | 28,86 | 28,99 | 28,53 | 28,75 | 1,09% | - |
| 26.06.2026 | 28,42 | 28,54 | 27,93 | 28,44 | -1,54% | - |
| 25.06.2026 | 28,50 | 28,99 | 28,39 | 28,89 | 1,85% | - |
| 24.06.2026 | 28,44 | 28,72 | 28,04 | 28,36 | -0,35% | - |
| 23.06.2026 | 28,64 | 28,72 | 28,11 | 28,46 | -0,56% | - |
| 22.06.2026 | 28,01 | 28,65 | 27,96 | 28,62 | 2,36% | - |
| 19.06.2026 | 28,63 | 28,65 | 27,95 | 27,96 | -1,79% | 180,00 |
| 18.06.2026 | 28,48 | 28,85 | 28,34 | 28,47 | -1,33% | - |
| 17.06.2026 | 28,87 | 28,88 | 28,82 | 28,86 | -0,19% | - |
| 16.06.2026 | 29,18 | 29,37 | 28,47 | 28,91 | -0,79% | - |
| 15.06.2026 | 29,85 | 30,02 | 29,04 | 29,14 | -1,62% | 2.300,00 |
| 12.06.2026 | 29,30 | 29,63 | 28,48 | 29,62 | 1,33% | 133,00 |
| 11.06.2026 | 28,96 | 29,29 | 28,36 | 29,23 | 2,18% | - |
| 10.06.2026 | 28,56 | 28,87 | 28,01 | 28,61 | -0,75% | - |
| 09.06.2026 | 28,71 | 29,00 | 28,40 | 28,82 | 0,80% | 120,00 |
| 08.06.2026 | 28,52 | 28,73 | 28,20 | 28,59 | 0,16% | - |
| 05.06.2026 | 28,19 | 28,65 | 28,04 | 28,55 | 0,78% | - |
| 04.06.2026 | 28,11 | 28,49 | 27,98 | 28,33 | -0,60% | - |
| 03.06.2026 | 27,64 | 28,52 | 27,53 | 28,50 | 3,34% | - |
| 02.06.2026 | 27,25 | 27,74 | 27,14 | 27,58 | 1,40% | - |
| 01.06.2026 | 27,89 | 28,01 | 27,08 | 27,20 | -2,14% | 2,00 |
| 29.05.2026 | 27,40 | 28,12 | 27,37 | 27,79 | 1,61% | - |
| 28.05.2026 | 26,23 | 27,46 | 26,19 | 27,35 | 3,27% | - |
| 27.05.2026 | 26,51 | 26,60 | 26,06 | 26,49 | -0,13% | - |
| 26.05.2026 | 27,25 | 27,29 | 26,41 | 26,52 | -2,93% | - |
| 25.05.2026 | 27,55 | 27,55 | 27,29 | 27,32 | -0,33% | - |
| 22.05.2026 | 27,67 | 28,11 | 27,33 | 27,41 | 0,81% | 1,00 |
| 21.05.2026 | 27,27 | 27,37 | 27,06 | 27,19 | -0,02% | - |
| 20.05.2026 | 26,96 | 27,45 | 26,61 | 27,20 | 0,33% | - |
| 19.05.2026 | 28,07 | 28,67 | 27,08 | 27,11 | -3,08% | - |
| 18.05.2026 | 27,52 | 28,00 | 27,13 | 27,97 | 1,03% | - |
| 15.05.2026 | 28,01 | 28,53 | 27,53 | 27,68 | -0,66% | 1.284,00 |
| 14.05.2026 | 27,66 | 28,24 | 27,60 | 27,87 | 0,31% | - |
| 13.05.2026 | 27,17 | 28,08 | 27,11 | 27,78 | 2,38% | - |
| 12.05.2026 | 25,51 | 27,43 | 25,21 | 27,14 | 4,99% | 56,00 |
| 11.05.2026 | 24,93 | 26,52 | 24,90 | 25,85 | 3,92% | 750,00 |
| 08.05.2026 | 25,00 | 25,11 | 24,66 | 24,87 | -1,25% | 50,00 |
| 07.05.2026 | 25,15 | 25,62 | 25,09 | 25,19 | -1,06% | - |
| 06.05.2026 | 24,71 | 25,80 | 24,60 | 25,46 | 2,95% | - |
| 05.05.2026 | 24,13 | 24,92 | 24,13 | 24,73 | 1,23% | 3,00 |
| 04.05.2026 | 24,31 | 24,43 | 24,28 | 24,43 | -1,03% | - |