29,670€
0,76%
Echtzeit-Aktienkurs Compass Group PLC
Bid:
Ask:
Aktienkurse zur Compass Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 29,48 | 29,74 | 28,70 | 29,65 | 0,68% | 50,00 |
| 10.04.2025 | 30,93 | 30,93 | 28,56 | 29,45 | -4,80% | 280,00 |
| 09.04.2025 | 27,81 | 31,09 | 27,33 | 30,93 | 10,56% | - |
| 08.04.2025 | 27,86 | 29,18 | 27,53 | 27,98 | 0,41% | 46,00 |
| 07.04.2025 | 27,98 | 29,13 | 26,75 | 27,86 | -4,01% | 80,00 |
| 04.04.2025 | 31,18 | 31,61 | 29,03 | 29,03 | -6,90% | 24,00 |
| 03.04.2025 | 30,59 | 31,51 | 30,52 | 31,18 | -0,91% | - |
| 02.04.2025 | 31,16 | 31,56 | 30,96 | 31,46 | 0,96% | - |
| 01.04.2025 | 31,34 | 31,41 | 30,80 | 31,16 | -0,56% | 162,00 |
| 31.03.2025 | 30,86 | 31,38 | 30,53 | 31,34 | 1,56% | - |
| 28.03.2025 | 30,85 | 31,16 | 30,63 | 30,86 | 0,03% | - |
| 27.03.2025 | 30,08 | 31,07 | 29,93 | 30,85 | 2,54% | 100,00 |
| 26.03.2025 | 30,03 | 30,11 | 29,56 | 30,08 | 0,18% | 100,00 |
| 25.03.2025 | 29,25 | 30,03 | 29,11 | 30,03 | 2,65% | 12,00 |
| 24.03.2025 | 29,09 | 29,41 | 28,99 | 29,25 | 0,55% | 170,00 |
| 21.03.2025 | 28,84 | 29,34 | 28,69 | 29,09 | 0,88% | - |
| 20.03.2025 | 30,33 | 30,33 | 28,80 | 28,84 | -4,93% | 172,00 |
| 19.03.2025 | 31,69 | 31,69 | 29,60 | 30,33 | -4,28% | 450,00 |
| 18.03.2025 | 31,94 | 31,94 | 31,26 | 31,69 | -0,78% | 35,00 |
| 17.03.2025 | 31,82 | 32,02 | 31,18 | 31,94 | 0,02% | 145,00 |
| 14.03.2025 | 31,86 | 32,09 | 31,42 | 31,93 | 0,24% | - |
| 13.03.2025 | 31,63 | 31,90 | 31,47 | 31,86 | 0,73% | 250,00 |
| 12.03.2025 | 31,68 | 31,98 | 31,25 | 31,63 | -0,27% | - |
| 11.03.2025 | 31,29 | 31,83 | 31,16 | 31,71 | 1,72% | - |
| 10.03.2025 | 31,11 | 31,73 | 30,87 | 31,18 | 0,23% | 60,00 |
| 07.03.2025 | 31,27 | 31,39 | 30,87 | 31,11 | -0,78% | - |
| 06.03.2025 | 32,92 | 33,23 | 31,04 | 31,35 | -4,75% | 203,00 |
| 05.03.2025 | 34,54 | 34,60 | 32,65 | 32,92 | -4,22% | - |
| 04.03.2025 | 34,07 | 34,69 | 33,89 | 34,37 | 0,76% | 102,00 |
| 03.03.2025 | 34,22 | 34,59 | 33,88 | 34,11 | 0,38% | 22,00 |
| 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 |