16,600€
4,73%
Echtzeit-Aktienkurs Compass Minerals International
Bid:
Ask:
Aktienkurse zur Compass Minerals International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 15,70 | 17,05 | 15,50 | 16,60 | 4,73% | 3,00 |
| 08.05.2025 | 13,15 | 15,95 | 13,05 | 15,85 | 26,29% | - |
| 07.05.2025 | 12,35 | 12,60 | 12,15 | 12,55 | 1,62% | - |
| 06.05.2025 | 12,00 | 12,35 | 11,85 | 12,35 | 3,35% | - |
| 05.05.2025 | 12,10 | 12,25 | 11,85 | 11,95 | -1,65% | - |
| 02.05.2025 | 11,65 | 12,25 | 11,40 | 12,15 | 2,53% | - |
| 30.04.2025 | 11,65 | 12,15 | 11,35 | 11,85 | 1,72% | - |
| 29.04.2025 | 11,40 | 11,65 | 11,15 | 11,65 | 1,75% | 5,00 |
| 28.04.2025 | 10,95 | 11,45 | 10,90 | 11,45 | 4,57% | - |
| 25.04.2025 | 10,95 | 11,05 | 10,65 | 10,95 | 0,00% | - |
| 24.04.2025 | 10,55 | 10,95 | 10,40 | 10,95 | 3,79% | - |
| 23.04.2025 | 10,55 | 10,95 | 10,45 | 10,55 | 0,00% | - |
| 22.04.2025 | 9,88 | 10,55 | 9,80 | 10,55 | 5,76% | - |
| 17.04.2025 | 9,83 | 9,98 | 9,65 | 9,98 | 1,53% | - |
| 16.04.2025 | 9,68 | 9,95 | 9,50 | 9,83 | 1,55% | - |
| 15.04.2025 | 9,75 | 9,93 | 9,60 | 9,68 | -0,51% | 12,00 |
| 14.04.2025 | 9,58 | 9,88 | 9,38 | 9,73 | 2,64% | - |
| 11.04.2025 | 9,10 | 9,58 | 8,90 | 9,48 | 2,71% | - |
| 10.04.2025 | 9,03 | 9,28 | 8,43 | 9,23 | 2,79% | - |
| 09.04.2025 | 8,48 | 9,28 | 8,28 | 8,98 | 5,28% | - |
| 08.04.2025 | 8,58 | 8,85 | 8,43 | 8,53 | 0,59% | - |
| 07.04.2025 | 8,38 | 8,75 | 7,95 | 8,48 | 1,19% | - |
| 04.04.2025 | 8,33 | 8,48 | 7,73 | 8,38 | 0,60% | - |
| 03.04.2025 | 8,58 | 8,58 | 7,98 | 8,33 | -2,35% | - |
| 02.04.2025 | 8,63 | 8,63 | 8,28 | 8,53 | 1,19% | - |
| 01.04.2025 | 8,60 | 8,70 | 8,33 | 8,43 | -2,32% | - |
| 31.03.2025 | 8,83 | 8,85 | 8,38 | 8,63 | -2,27% | - |
| 28.03.2025 | 8,88 | 9,20 | 8,73 | 8,83 | -0,56% | - |
| 27.03.2025 | 8,83 | 9,00 | 8,68 | 8,88 | -0,84% | - |
| 26.03.2025 | 8,93 | 9,03 | 8,85 | 8,95 | 0,28% | - |
| 25.03.2025 | 8,93 | 9,08 | 8,68 | 8,93 | 0,00% | - |
| 24.03.2025 | 9,18 | 9,33 | 8,88 | 8,93 | -3,25% | - |
| 21.03.2025 | 9,48 | 9,48 | 9,10 | 9,23 | -2,64% | - |
| 20.03.2025 | 10,05 | 10,15 | 9,43 | 9,48 | -5,72% | - |
| 19.03.2025 | 10,25 | 10,45 | 9,85 | 10,05 | -1,95% | - |
| 18.03.2025 | 10,75 | 10,80 | 9,83 | 10,25 | -5,53% | - |
| 17.03.2025 | 9,98 | 10,85 | 9,98 | 10,85 | 7,96% | 2,00 |
| 14.03.2025 | 9,23 | 10,05 | 9,23 | 10,05 | 9,54% | - |
| 13.03.2025 | 9,13 | 9,35 | 9,08 | 9,18 | 0,55% | - |
| 12.03.2025 | 9,48 | 9,63 | 9,08 | 9,13 | -3,69% | - |
| 11.03.2025 | 9,33 | 9,53 | 9,13 | 9,48 | 1,61% | - |
| 10.03.2025 | 9,63 | 9,65 | 9,15 | 9,33 | -2,61% | - |
| 07.03.2025 | 9,35 | 9,68 | 9,23 | 9,58 | 3,23% | - |
| 06.03.2025 | 9,18 | 9,50 | 9,03 | 9,28 | 1,64% | - |
| 05.03.2025 | 9,18 | 9,40 | 9,03 | 9,13 | 0,00% | - |
| 04.03.2025 | 9,60 | 9,65 | 9,13 | 9,13 | -4,70% | 3,00 |
| 03.03.2025 | 10,08 | 10,30 | 9,53 | 9,58 | -4,73% | 2,00 |
| 28.02.2025 | 10,40 | 10,60 | 9,98 | 10,05 | -5,63% | - |
| 27.02.2025 | 10,75 | 10,95 | 9,70 | 10,65 | -0,47% | - |
| 26.02.2025 | 11,15 | 11,30 | 10,65 | 10,70 | -4,89% | - |
| 25.02.2025 | 11,35 | 11,45 | 11,05 | 11,25 | 0,00% | - |
| 24.02.2025 | 11,50 | 11,75 | 10,95 | 11,25 | -2,60% | - |
| 21.02.2025 | 11,35 | 11,55 | 11,05 | 11,55 | 1,76% | - |
| 20.02.2025 | 11,45 | 11,55 | 11,05 | 11,35 | 0,00% | - |
| 19.02.2025 | 11,30 | 11,65 | 10,75 | 11,35 | 0,00% | - |
| 18.02.2025 | 10,75 | 11,45 | 10,10 | 11,35 | 5,58% | - |
| 17.02.2025 | 10,85 | 10,85 | 10,70 | 10,75 | 0,00% | - |
| 14.02.2025 | 11,00 | 11,25 | 10,75 | 10,75 | -1,83% | - |
| 13.02.2025 | 11,00 | 11,15 | 10,75 | 10,95 | -0,90% | - |
| 12.02.2025 | 11,00 | 12,15 | 10,85 | 11,05 | 0,00% | - |
| 11.02.2025 | 11,50 | 12,05 | 10,55 | 11,05 | -6,75% | 21,00 |
| 10.02.2025 | 11,65 | 12,75 | 11,55 | 11,85 | 1,72% | 1.000,00 |
| 07.02.2025 | 11,35 | 11,75 | 11,20 | 11,65 | 3,56% | - |
| 06.02.2025 | 11,45 | 11,95 | 11,25 | 11,25 | -1,75% | - |
| 05.02.2025 | 11,55 | 11,70 | 11,25 | 11,45 | -0,87% | - |
| 04.02.2025 | 11,15 | 11,85 | 10,95 | 11,55 | 3,59% | - |
| 03.02.2025 | 11,15 | 11,40 | 10,85 | 11,15 | -0,89% | 5,00 |
| 31.01.2025 | 11,55 | 11,75 | 11,15 | 11,25 | -0,88% | - |
| 30.01.2025 | 11,45 | 11,65 | 11,25 | 11,35 | -0,87% | 29,00 |
| 29.01.2025 | 11,55 | 11,65 | 11,25 | 11,45 | 0,00% | - |
| 28.01.2025 | 11,95 | 12,25 | 10,95 | 11,45 | -4,58% | 2,00 |
| 27.01.2025 | 12,75 | 12,85 | 11,95 | 12,00 | -6,61% | - |
| 24.01.2025 | 12,65 | 12,90 | 12,55 | 12,85 | 1,58% | - |
| 23.01.2025 | 13,15 | 13,15 | 12,45 | 12,65 | -3,80% | - |
| 22.01.2025 | 13,30 | 13,35 | 12,90 | 13,15 | -0,75% | - |
| 21.01.2025 | 13,75 | 14,05 | 13,15 | 13,25 | -3,64% | 30,00 |
| 20.01.2025 | 13,80 | 13,85 | 13,70 | 13,75 | -0,36% | 15,00 |
| 17.01.2025 | 13,50 | 13,85 | 13,25 | 13,80 | 2,60% | 83,00 |
| 16.01.2025 | 13,05 | 13,45 | 12,65 | 13,45 | 3,07% | - |
| 15.01.2025 | 12,95 | 13,30 | 12,75 | 13,05 | 0,77% | 7,00 |
| 14.01.2025 | 12,75 | 13,05 | 12,45 | 12,95 | 1,57% | 28,00 |
| 13.01.2025 | 11,90 | 12,75 | 11,85 | 12,75 | 5,37% | 9,00 |
| 10.01.2025 | 11,35 | 12,10 | 11,25 | 12,10 | 6,14% | - |
| 09.01.2025 | 11,35 | 11,40 | 11,35 | 11,40 | 1,33% | - |
| 08.01.2025 | 11,40 | 11,65 | 11,15 | 11,25 | -0,88% | - |
| 07.01.2025 | 10,85 | 11,65 | 10,85 | 11,35 | 4,61% | - |
| 06.01.2025 | 10,70 | 11,30 | 10,60 | 10,85 | 1,40% | - |
| 03.01.2025 | 10,70 | 10,85 | 10,50 | 10,70 | -0,47% | 10,00 |
| 02.01.2025 | 10,35 | 11,15 | 10,35 | 10,75 | 4,37% | - |
| 30.12.2024 | 10,40 | 10,40 | 10,30 | 10,30 | -0,48% | 2,00 |
| 27.12.2024 | 10,20 | 10,65 | 10,20 | 10,35 | 1,47% | - |
| 23.12.2024 | 10,20 | 10,50 | 9,93 | 10,20 | 0,00% | 4,00 |
| 20.12.2024 | 10,95 | 11,00 | 10,15 | 10,20 | -6,85% | - |
| 19.12.2024 | 11,65 | 11,75 | 10,75 | 10,95 | -6,01% | - |
| 18.12.2024 | 12,15 | 12,80 | 11,55 | 11,65 | -4,90% | 6,00 |
| 17.12.2024 | 12,45 | 12,90 | 10,85 | 12,25 | 8,89% | - |
| 16.12.2024 | 12,45 | 12,90 | 11,25 | 11,25 | -9,64% | - |
| 13.12.2024 | 12,65 | 12,70 | 12,20 | 12,45 | -1,97% | - |
| 12.12.2024 | 12,95 | 13,15 | 12,55 | 12,70 | -1,17% | - |
| 11.12.2024 | 13,45 | 13,70 | 12,45 | 12,85 | -5,17% | - |