26,515€
0,53%
Echtzeit-Aktienkurs Compass Group PLC
Bid:
Ask:
Aktienkurse zur Compass Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 26,35 | 26,50 | 26,16 | 26,50 | 0,47% | - |
| 16.05.2024 | 26,44 | 26,73 | 26,28 | 26,38 | -0,25% | - |
| 15.05.2024 | 27,24 | 27,60 | 25,78 | 26,44 | -2,94% | - |
| 14.05.2024 | 27,09 | 27,24 | 26,92 | 27,24 | 0,55% | 25,00 |
| 13.05.2024 | 27,00 | 27,16 | 26,91 | 27,09 | 0,44% | - |
| 10.05.2024 | 26,87 | 27,07 | 26,78 | 26,97 | 0,52% | 400,00 |
| 09.05.2024 | 26,78 | 26,94 | 26,70 | 26,83 | 0,21% | - |
| 08.05.2024 | 26,61 | 26,80 | 26,58 | 26,78 | 0,64% | 95,00 |
| 07.05.2024 | 26,49 | 26,79 | 26,42 | 26,61 | 0,43% | - |
| 06.05.2024 | 26,27 | 26,53 | 26,22 | 26,49 | 0,86% | - |
| 03.05.2024 | 26,17 | 26,48 | 25,99 | 26,27 | 0,15% | - |
| 02.05.2024 | 26,34 | 26,43 | 25,72 | 26,23 | -0,29% | - |
| 30.04.2024 | 26,12 | 26,52 | 26,05 | 26,30 | 0,71% | - |
| 29.04.2024 | 26,37 | 26,40 | 26,07 | 26,12 | -0,61% | - |
| 26.04.2024 | 26,34 | 26,44 | 25,81 | 26,28 | -0,72% | - |
| 25.04.2024 | 26,22 | 26,50 | 25,92 | 26,47 | 1,46% | - |
| 24.04.2024 | 26,17 | 26,30 | 25,98 | 26,09 | -0,44% | - |
| 23.04.2024 | 26,19 | 26,27 | 25,94 | 26,20 | -0,08% | - |
| 22.04.2024 | 25,77 | 26,24 | 25,73 | 26,22 | 2,38% | 75,00 |
| 19.04.2024 | 25,64 | 25,85 | 25,27 | 25,61 | -0,10% | - |
| 18.04.2024 | 25,17 | 25,73 | 25,17 | 25,64 | 1,87% | 120,00 |
| 17.04.2024 | 25,36 | 25,39 | 25,03 | 25,17 | -0,77% | 141,00 |
| 16.04.2024 | 25,48 | 25,48 | 25,15 | 25,36 | -0,33% | - |
| 15.04.2024 | 25,78 | 25,93 | 25,41 | 25,45 | -0,70% | - |
| 12.04.2024 | 25,63 | 25,91 | 25,56 | 25,63 | 0,00% | - |
| 11.04.2024 | 26,08 | 26,21 | 25,47 | 25,63 | -1,74% | 310,00 |
| 10.04.2024 | 25,99 | 26,15 | 25,78 | 26,08 | 0,60% | - |
| 09.04.2024 | 25,98 | 26,09 | 25,68 | 25,93 | -0,21% | - |
| 08.04.2024 | 26,13 | 26,16 | 25,83 | 25,98 | -0,56% | - |
| 05.04.2024 | 25,89 | 26,17 | 25,61 | 26,13 | 1,06% | - |
| 04.04.2024 | 26,49 | 26,49 | 25,81 | 25,85 | -2,40% | 380,00 |
| 03.04.2024 | 26,52 | 26,56 | 26,18 | 26,49 | -0,38% | - |
| 02.04.2024 | 27,36 | 27,36 | 26,49 | 26,59 | -2,97% | 212,00 |
| 28.03.2024 | 27,30 | 27,50 | 26,90 | 27,40 | 0,37% | - |
| 27.03.2024 | 26,90 | 27,30 | 26,80 | 27,30 | 1,49% | - |
| 26.03.2024 | 26,40 | 27,00 | 26,30 | 26,90 | 1,89% | 2,00 |
| 25.03.2024 | 26,70 | 26,70 | 26,30 | 26,40 | -1,12% | - |
| 22.03.2024 | 26,20 | 26,70 | 26,00 | 26,70 | 1,91% | - |
| 21.03.2024 | 25,70 | 26,30 | 25,50 | 26,20 | 2,34% | - |
| 20.03.2024 | 25,50 | 25,60 | 25,30 | 25,60 | 0,39% | - |
| 19.03.2024 | 25,60 | 25,60 | 25,10 | 25,50 | -0,39% | - |
| 18.03.2024 | 26,00 | 26,00 | 25,50 | 25,60 | -1,54% | - |
| 15.03.2024 | 26,10 | 26,20 | 17,15 | 26,00 | -0,38% | - |
| 14.03.2024 | 26,10 | 26,10 | 25,70 | 26,10 | 0,00% | - |
| 13.03.2024 | 25,70 | 26,10 | 25,70 | 26,10 | 1,56% | - |
| 12.03.2024 | 25,30 | 25,80 | 25,10 | 25,70 | 1,58% | - |
| 11.03.2024 | 25,40 | 25,50 | 25,10 | 25,30 | -0,39% | - |
| 08.03.2024 | 25,60 | 25,70 | 25,30 | 25,40 | -0,39% | - |
| 07.03.2024 | 25,80 | 26,10 | 25,30 | 25,50 | -1,16% | - |
| 06.03.2024 | 25,70 | 25,90 | 25,70 | 25,80 | 0,39% | - |
| 05.03.2024 | 25,20 | 25,90 | 25,10 | 25,70 | 1,98% | - |
| 04.03.2024 | 25,50 | 25,80 | 25,20 | 25,20 | -1,18% | - |
| 01.03.2024 | 25,70 | 25,90 | 25,40 | 25,50 | -0,78% | 20,00 |
| 29.02.2024 | 25,40 | 25,70 | 25,30 | 25,70 | 1,58% | - |
| 28.02.2024 | 25,70 | 25,70 | 25,20 | 25,30 | -1,56% | - |
| 27.02.2024 | 25,70 | 25,70 | 25,20 | 25,70 | 0,00% | - |
| 26.02.2024 | 25,70 | 25,80 | 25,50 | 25,70 | 0,00% | - |
| 23.02.2024 | 26,10 | 26,10 | 25,60 | 25,70 | -1,53% | - |
| 22.02.2024 | 25,90 | 26,10 | 25,60 | 26,10 | 0,77% | 42,00 |
| 21.02.2024 | 25,90 | 26,00 | 25,60 | 25,90 | 0,00% | - |
| 20.02.2024 | 25,80 | 26,00 | 25,60 | 25,90 | 0,39% | - |
| 19.02.2024 | 25,80 | 25,80 | 25,60 | 25,80 | 0,00% | - |
| 16.02.2024 | 25,90 | 25,90 | 25,70 | 25,80 | -0,39% | 460,00 |
| 15.02.2024 | 25,90 | 25,90 | 25,70 | 25,90 | 0,00% | - |
| 14.02.2024 | 25,60 | 26,00 | 25,60 | 25,90 | 1,17% | - |
| 13.02.2024 | 25,90 | 26,00 | 25,60 | 25,60 | -1,16% | - |
| 12.02.2024 | 26,20 | 26,40 | 25,80 | 25,90 | -1,15% | 574,00 |
| 09.02.2024 | 26,10 | 26,40 | 26,00 | 26,20 | 0,38% | 70,00 |
| 08.02.2024 | 25,50 | 26,30 | 25,30 | 26,10 | 2,35% | - |
| 07.02.2024 | 25,60 | 25,70 | 25,40 | 25,50 | -0,39% | - |
| 06.02.2024 | 25,30 | 25,60 | 25,10 | 25,60 | 1,19% | - |
| 05.02.2024 | 24,90 | 25,40 | 24,90 | 25,30 | 1,61% | 10,00 |
| 02.02.2024 | 25,70 | 25,70 | 24,90 | 24,90 | -3,11% | - |
| 01.02.2024 | 25,80 | 25,80 | 25,30 | 25,70 | -0,39% | - |
| 31.01.2024 | 25,70 | 26,00 | 25,60 | 25,80 | 0,39% | - |
| 30.01.2024 | 25,50 | 25,90 | 25,40 | 25,70 | 0,78% | - |
| 29.01.2024 | 25,40 | 25,70 | 25,30 | 25,50 | 0,39% | 837,00 |
| 26.01.2024 | 25,60 | 25,70 | 25,30 | 25,40 | -0,78% | 45,00 |
| 25.01.2024 | 25,10 | 25,60 | 25,00 | 25,60 | 1,99% | 2,00 |
| 24.01.2024 | 25,10 | 25,30 | 24,70 | 25,10 | 0,00% | - |
| 23.01.2024 | 25,50 | 25,70 | 24,90 | 25,10 | -1,57% | - |
| 22.01.2024 | 25,90 | 25,90 | 25,40 | 25,50 | -1,16% | - |
| 19.01.2024 | 25,80 | 25,90 | 25,50 | 25,80 | -0,39% | - |
| 18.01.2024 | 25,80 | 25,90 | 25,20 | 25,90 | 0,39% | 157,00 |
| 17.01.2024 | 25,40 | 25,90 | 25,40 | 25,80 | 0,78% | 480,00 |
| 16.01.2024 | 25,40 | 26,00 | 25,20 | 25,60 | 0,00% | - |
| 15.01.2024 | 25,50 | 25,80 | 25,50 | 25,60 | 0,79% | 2,00 |
| 12.01.2024 | 25,60 | 25,80 | 25,40 | 25,40 | -0,78% | - |
| 11.01.2024 | 25,40 | 25,70 | 25,40 | 25,60 | 0,79% | - |
| 10.01.2024 | 25,40 | 25,50 | 25,30 | 25,40 | -0,39% | 150,00 |
| 09.01.2024 | 25,10 | 25,50 | 25,10 | 25,50 | 1,59% | - |
| 08.01.2024 | 24,80 | 25,20 | 24,70 | 25,10 | 1,21% | 100,00 |
| 05.01.2024 | 24,70 | 25,00 | 24,60 | 24,80 | 0,40% | - |
| 04.01.2024 | 24,70 | 25,00 | 24,60 | 24,70 | 0,00% | - |
| 03.01.2024 | 24,70 | 25,50 | 24,60 | 24,70 | -0,40% | - |
| 02.01.2024 | 25,00 | 25,50 | 24,70 | 24,80 | -0,40% | - |
| 29.12.2023 | 25,10 | 26,30 | 24,80 | 24,90 | -0,80% | - |
| 28.12.2023 | 24,70 | 25,10 | 24,60 | 25,10 | 1,62% | - |
| 27.12.2023 | 24,80 | 25,30 | 24,60 | 24,70 | 0,41% | 442,00 |
| 22.12.2023 | 24,60 | 25,30 | 24,50 | 24,60 | 0,00% | - |