28,980€
-1,21%
Echtzeit-Aktienkurs Compass Group PLC
Bid:
Ask:
Aktienkurse zur Compass Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 29,66 | 29,77 | 28,81 | 28,96 | -1,28% | - |
| 14.10.2025 | 29,46 | 29,61 | 29,19 | 29,34 | -0,95% | 77,00 |
| 13.10.2025 | 29,72 | 29,79 | 29,20 | 29,62 | 0,54% | 26,00 |
| 10.10.2025 | 29,46 | 29,81 | 29,12 | 29,46 | -0,05% | - |
| 09.10.2025 | 29,60 | 29,81 | 29,06 | 29,47 | -0,02% | 1,00 |
| 08.10.2025 | 29,44 | 29,52 | 29,00 | 29,48 | 0,22% | 1,00 |
| 07.10.2025 | 29,30 | 29,43 | 29,06 | 29,41 | 0,38% | - |
| 06.10.2025 | 29,34 | 29,59 | 28,97 | 29,30 | 0,41% | 1.306,00 |
| 03.10.2025 | 29,07 | 29,30 | 28,98 | 29,18 | 0,29% | - |
| 02.10.2025 | 29,18 | 29,18 | 28,87 | 29,10 | -0,07% | - |
| 01.10.2025 | 29,05 | 29,25 | 28,87 | 29,12 | 0,40% | 5,00 |
| 30.09.2025 | 28,66 | 29,18 | 28,20 | 29,00 | 1,20% | - |
| 29.09.2025 | 29,03 | 29,28 | 28,62 | 28,66 | -0,85% | 20,00 |
| 26.09.2025 | 28,45 | 29,00 | 28,37 | 28,90 | 1,62% | - |
| 25.09.2025 | 28,31 | 28,68 | 28,16 | 28,44 | 0,35% | - |
| 24.09.2025 | 28,41 | 28,53 | 27,84 | 28,34 | -0,21% | 2,00 |
| 23.09.2025 | 28,71 | 28,78 | 28,40 | 28,40 | -1,68% | 2,00 |
| 22.09.2025 | 28,94 | 29,18 | 28,87 | 28,89 | -0,65% | - |
| 19.09.2025 | 28,97 | 29,12 | 28,64 | 29,08 | 0,35% | 65,00 |
| 18.09.2025 | 29,44 | 29,59 | 28,97 | 28,98 | -1,53% | - |
| 17.09.2025 | 29,71 | 29,78 | 29,36 | 29,43 | -0,88% | - |
| 16.09.2025 | 29,90 | 29,98 | 29,47 | 29,69 | -0,72% | - |
| 15.09.2025 | 30,20 | 30,29 | 29,77 | 29,90 | -0,68% | 150,00 |
| 12.09.2025 | 30,29 | 30,50 | 30,08 | 30,11 | 0,23% | - |
| 11.09.2025 | 29,46 | 30,46 | 29,42 | 30,04 | 1,90% | 516,00 |
| 10.09.2025 | 29,66 | 29,83 | 29,36 | 29,48 | -1,12% | - |
| 09.09.2025 | 29,52 | 29,87 | 29,36 | 29,81 | 0,78% | - |
| 08.09.2025 | 29,73 | 29,83 | 29,33 | 29,58 | -0,49% | - |
| 05.09.2025 | 29,58 | 29,75 | 29,33 | 29,73 | 0,49% | - |
| 04.09.2025 | 29,11 | 29,59 | 29,08 | 29,58 | 1,28% | - |
| 03.09.2025 | 29,10 | 29,44 | 29,07 | 29,21 | -0,53% | - |
| 02.09.2025 | 29,10 | 29,40 | 28,82 | 29,36 | 0,88% | - |
| 01.09.2025 | 29,14 | 29,22 | 28,89 | 29,11 | -0,12% | - |
| 29.08.2025 | 29,46 | 29,71 | 29,03 | 29,14 | -1,30% | 3,00 |
| 28.08.2025 | 29,72 | 29,86 | 29,33 | 29,53 | -0,62% | 340,00 |
| 27.08.2025 | 30,15 | 30,28 | 29,58 | 29,71 | -1,44% | 201,00 |
| 26.08.2025 | 30,40 | 30,49 | 29,35 | 30,15 | -1,33% | - |
| 25.08.2025 | 30,32 | 30,83 | 30,29 | 30,55 | 0,51% | 2,00 |
| 22.08.2025 | 30,39 | 30,41 | 29,97 | 30,40 | -0,08% | - |
| 21.08.2025 | 30,59 | 30,65 | 30,13 | 30,42 | -0,56% | 3,00 |
| 20.08.2025 | 30,27 | 30,64 | 30,16 | 30,59 | 1,11% | - |
| 19.08.2025 | 29,88 | 30,36 | 29,81 | 30,26 | 1,22% | - |
| 18.08.2025 | 29,89 | 30,30 | 29,71 | 29,89 | 0,22% | - |
| 15.08.2025 | 30,26 | 30,37 | 29,78 | 29,83 | -1,29% | - |
| 14.08.2025 | 29,95 | 30,24 | 29,88 | 30,22 | 0,73% | 10,00 |
| 13.08.2025 | 30,10 | 30,17 | 29,65 | 30,00 | -0,35% | - |
| 12.08.2025 | 29,81 | 30,12 | 29,57 | 30,10 | 0,87% | - |
| 11.08.2025 | 30,08 | 30,15 | 29,73 | 29,84 | -0,80% | - |
| 08.08.2025 | 30,56 | 30,68 | 29,87 | 30,08 | -1,34% | - |
| 07.08.2025 | 30,49 | 30,67 | 30,31 | 30,49 | 0,02% | - |
| 06.08.2025 | 30,47 | 30,77 | 30,39 | 30,49 | 0,07% | 55,00 |
| 05.08.2025 | 30,74 | 30,89 | 30,44 | 30,47 | -0,85% | - |
| 04.08.2025 | 30,59 | 30,81 | 30,52 | 30,73 | 0,21% | - |
| 01.08.2025 | 30,96 | 30,99 | 30,45 | 30,66 | -1,34% | - |
| 31.07.2025 | 30,63 | 31,46 | 30,63 | 31,08 | 1,02% | - |
| 30.07.2025 | 30,51 | 30,83 | 30,26 | 30,76 | 1,13% | - |
| 29.07.2025 | 30,27 | 30,63 | 30,21 | 30,42 | 0,70% | 32,00 |
| 28.07.2025 | 30,33 | 30,67 | 30,08 | 30,21 | -0,54% | 977,00 |
| 25.07.2025 | 30,60 | 30,64 | 30,05 | 30,37 | -0,75% | 171,00 |
| 24.07.2025 | 31,68 | 31,68 | 30,32 | 30,60 | -3,30% | 1.180,00 |
| 23.07.2025 | 30,81 | 31,69 | 30,50 | 31,65 | 2,79% | 3.350,00 |
| 22.07.2025 | 29,05 | 31,64 | 29,05 | 30,79 | 5,79% | 2.400,00 |
| 21.07.2025 | 29,06 | 29,29 | 28,98 | 29,10 | 0,19% | 100,00 |
| 18.07.2025 | 29,16 | 29,26 | 28,96 | 29,05 | -0,41% | - |
| 17.07.2025 | 29,30 | 29,42 | 28,93 | 29,17 | -0,51% | 500,00 |
| 16.07.2025 | 29,22 | 29,32 | 28,91 | 29,32 | 0,36% | 45,00 |
| 15.07.2025 | 29,17 | 29,38 | 29,03 | 29,21 | 0,17% | 280,00 |
| 14.07.2025 | 29,23 | 29,31 | 28,89 | 29,16 | -0,12% | - |
| 11.07.2025 | 29,60 | 29,62 | 29,17 | 29,20 | -1,63% | - |
| 10.07.2025 | 29,27 | 29,70 | 29,18 | 29,68 | 1,19% | - |
| 09.07.2025 | 29,16 | 29,45 | 29,10 | 29,33 | 0,51% | - |
| 08.07.2025 | 29,21 | 29,30 | 28,82 | 29,18 | 0,00% | - |
| 07.07.2025 | 28,88 | 29,28 | 28,88 | 29,18 | 1,04% | 4,00 |
| 04.07.2025 | 29,26 | 29,26 | 28,69 | 28,88 | -1,20% | - |
| 03.07.2025 | 29,28 | 29,41 | 28,99 | 29,23 | 0,00% | - |
| 02.07.2025 | 29,76 | 29,80 | 28,93 | 29,23 | -1,30% | - |
| 01.07.2025 | 28,77 | 29,67 | 28,74 | 29,62 | 2,94% | - |
| 30.06.2025 | 29,46 | 29,67 | 28,67 | 28,77 | -1,99% | - |
| 27.06.2025 | 29,08 | 29,42 | 28,95 | 29,36 | 0,95% | - |
| 26.06.2025 | 29,22 | 29,29 | 28,68 | 29,08 | -0,24% | - |
| 25.06.2025 | 29,49 | 29,54 | 28,77 | 29,15 | -1,05% | - |
| 24.06.2025 | 30,21 | 30,33 | 29,35 | 29,46 | -1,27% | - |
| 23.06.2025 | 28,97 | 29,84 | 28,88 | 29,84 | 2,65% | - |
| 20.06.2025 | 29,62 | 29,77 | 29,03 | 29,07 | -1,16% | 70,00 |
| 19.06.2025 | 29,63 | 29,68 | 29,11 | 29,41 | -1,03% | - |
| 18.06.2025 | 30,30 | 30,45 | 29,52 | 29,72 | -1,93% | 10,00 |
| 17.06.2025 | 30,33 | 30,52 | 30,03 | 30,30 | -0,64% | 70,00 |
| 16.06.2025 | 30,15 | 30,59 | 30,03 | 30,50 | 1,18% | 230,00 |
| 13.06.2025 | 30,62 | 30,62 | 30,01 | 30,14 | -2,62% | 550,00 |
| 12.06.2025 | 31,10 | 31,25 | 30,60 | 30,95 | -0,48% | 471,00 |
| 11.06.2025 | 31,20 | 31,31 | 30,95 | 31,10 | -0,32% | 69,00 |
| 10.06.2025 | 30,63 | 31,33 | 30,57 | 31,20 | 1,88% | 6,00 |
| 09.06.2025 | 31,09 | 31,20 | 30,55 | 30,63 | -1,48% | 1.540,00 |
| 06.06.2025 | 31,18 | 31,20 | 30,95 | 31,09 | 0,05% | - |
| 05.06.2025 | 31,02 | 31,26 | 30,78 | 31,07 | 0,10% | 1.450,00 |
| 04.06.2025 | 31,05 | 31,20 | 30,83 | 31,04 | -0,03% | - |
| 03.06.2025 | 31,42 | 31,43 | 30,95 | 31,05 | -1,66% | - |
| 02.06.2025 | 31,77 | 31,81 | 30,98 | 31,58 | -0,60% | 50,00 |
| 30.05.2025 | 31,84 | 31,92 | 31,34 | 31,77 | -0,35% | 170,00 |
| 29.05.2025 | 32,15 | 32,69 | 31,70 | 31,88 | -0,84% | 703,00 |