27,925€
2,10%
Echtzeit-Aktienkurs Compass Group PLC
Bid:
Ask:
Aktienkurse zur Compass Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.04.2026 | 24,16 | 24,79 | 24,07 | 24,68 | 1,54% | 36,00 |
| 29.04.2026 | 24,53 | 24,62 | 24,17 | 24,31 | -0,33% | - |
| 28.04.2026 | 25,13 | 25,24 | 24,25 | 24,39 | -2,96% | - |
| 27.04.2026 | 25,70 | 25,98 | 25,06 | 25,13 | -2,41% | 160,00 |
| 24.04.2026 | 25,61 | 26,08 | 25,54 | 25,75 | 0,57% | - |
| 23.04.2026 | 25,46 | 25,65 | 25,16 | 25,61 | 0,65% | - |
| 22.04.2026 | 25,23 | 25,60 | 24,73 | 25,44 | 4,73% | 800,00 |
| 21.04.2026 | 24,27 | 24,30 | 24,26 | 24,29 | 1,29% | - |
| 20.04.2026 | 24,08 | 24,21 | 23,67 | 23,98 | -0,33% | 250,00 |
| 17.04.2026 | 23,27 | 24,28 | 23,27 | 24,06 | 3,66% | 381,00 |
| 16.04.2026 | 23,07 | 23,44 | 22,88 | 23,21 | 1,20% | - |
| 15.04.2026 | 23,07 | 23,49 | 22,81 | 22,94 | -0,76% | - |
| 14.04.2026 | 23,25 | 23,36 | 23,03 | 23,11 | -1,45% | - |
| 13.04.2026 | 23,51 | 23,51 | 23,45 | 23,45 | -1,84% | - |
| 10.04.2026 | 24,11 | 24,17 | 23,15 | 23,89 | -1,67% | 8,00 |
| 09.04.2026 | 25,32 | 25,36 | 24,27 | 24,30 | -4,44% | 13,00 |
| 08.04.2026 | 26,00 | 26,07 | 25,21 | 25,43 | 1,32% | - |
| 07.04.2026 | 25,36 | 25,39 | 24,98 | 25,10 | 0,34% | - |
| 02.04.2026 | 25,07 | 25,21 | 24,63 | 25,01 | -0,64% | 851,00 |
| 01.04.2026 | 23,94 | 25,74 | 23,85 | 25,17 | 4,22% | - |
| 31.03.2026 | 23,97 | 24,34 | 23,97 | 24,15 | 0,73% | - |
| 30.03.2026 | 23,43 | 24,20 | 23,16 | 23,98 | 2,61% | 250,00 |
| 27.03.2026 | 24,22 | 24,24 | 23,27 | 23,37 | -4,05% | 700,00 |
| 26.03.2026 | 24,73 | 24,90 | 24,34 | 24,35 | -1,97% | - |
| 25.03.2026 | 24,45 | 24,85 | 24,34 | 24,84 | 1,87% | - |
| 24.03.2026 | 24,10 | 24,65 | 24,06 | 24,39 | -1,61% | - |
| 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 |