27,055€
1,39%
Echtzeit-Aktienkurs Compass Group PLC
Bid:
Ask:
Aktienkurse zur Compass Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.10.2025 | 30,10 | 30,10 | 29,28 | 29,62 | -1,15% | - |
| 27.10.2025 | 30,14 | 30,55 | 29,73 | 29,96 | -0,86% | 200,00 |
| 24.10.2025 | 29,73 | 30,39 | 29,72 | 30,22 | 1,48% | 120,00 |
| 23.10.2025 | 30,29 | 30,49 | 29,44 | 29,78 | -1,47% | 34,00 |
| 22.10.2025 | 29,40 | 30,26 | 29,33 | 30,23 | 2,15% | - |
| 21.10.2025 | 29,17 | 29,64 | 29,10 | 29,59 | 1,44% | - |
| 20.10.2025 | 29,31 | 29,49 | 29,11 | 29,17 | -0,07% | - |
| 17.10.2025 | 28,75 | 29,31 | 28,71 | 29,19 | 0,90% | - |
| 16.10.2025 | 28,99 | 29,34 | 28,79 | 28,93 | -0,10% | - |
| 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% | - |