27,300€
Echtzeit-Aktienkurs Compass Minerals International
Bid:
Ask:
Aktienkurse zur Compass Minerals International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 27,90 | 28,00 | 27,80 | 27,90 | 2,20% | - |
| 28.05.2026 | 27,20 | 27,40 | 27,20 | 27,30 | 0,37% | - |
| 27.05.2026 | 27,10 | 27,20 | 27,10 | 27,20 | 3,42% | - |
| 26.05.2026 | 26,50 | 26,50 | 26,30 | 26,30 | -0,75% | - |
| 25.05.2026 | 26,30 | 26,50 | 26,30 | 26,50 | 4,33% | - |
| 22.05.2026 | 25,70 | 26,00 | 25,40 | 25,40 | 0,40% | - |
| 21.05.2026 | 25,30 | 25,70 | 25,10 | 25,30 | 4,55% | - |
| 20.05.2026 | 24,30 | 24,30 | 24,20 | 24,20 | -2,81% | - |
| 19.05.2026 | 24,90 | 24,90 | 24,80 | 24,90 | -0,40% | - |
| 18.05.2026 | 25,30 | 25,30 | 25,00 | 25,00 | -3,47% | - |
| 15.05.2026 | 25,90 | 26,10 | 25,90 | 25,90 | -0,77% | - |
| 14.05.2026 | 25,70 | 26,10 | 25,70 | 26,10 | 1,95% | - |
| 13.05.2026 | 25,10 | 25,70 | 25,10 | 25,60 | 1,99% | - |
| 12.05.2026 | 24,90 | 27,70 | 24,90 | 25,10 | 5,91% | 636,00 |
| 11.05.2026 | 23,70 | 23,70 | 23,70 | 23,70 | 4,87% | - |
| 06.05.2026 | 22,50 | 22,60 | 22,50 | 22,60 | 3,67% | - |
| 05.05.2026 | 21,70 | 21,80 | 21,70 | 21,80 | -3,11% | - |
| 04.05.2026 | 22,30 | 22,50 | 22,30 | 22,50 | 4,17% | - |
| 30.04.2026 | 21,70 | 22,10 | 21,50 | 21,60 | -3,57% | - |
| 29.04.2026 | 22,30 | 22,40 | 22,30 | 22,40 | -2,18% | - |
| 28.04.2026 | 22,70 | 22,90 | 22,70 | 22,90 | 3,15% | - |
| 27.04.2026 | 21,50 | 22,30 | 21,40 | 22,20 | 2,30% | - |
| 24.04.2026 | 21,70 | 21,70 | 21,70 | 21,70 | 0,00% | - |
| 23.04.2026 | 22,90 | 23,10 | 21,30 | 21,70 | -0,91% | - |
| 22.04.2026 | 21,70 | 21,90 | 21,70 | 21,90 | 0,46% | - |
| 21.04.2026 | 21,70 | 22,00 | 21,60 | 21,80 | 2,35% | - |
| 20.04.2026 | 21,50 | 21,50 | 21,30 | 21,30 | -3,18% | - |
| 17.04.2026 | 21,90 | 22,00 | 21,90 | 22,00 | 4,27% | - |
| 16.04.2026 | 20,90 | 21,30 | 20,80 | 21,10 | 0,48% | - |
| 15.04.2026 | 20,90 | 21,10 | 20,90 | 21,00 | -0,94% | - |
| 14.04.2026 | 21,10 | 21,20 | 21,10 | 21,20 | 0,47% | - |
| 13.04.2026 | 21,10 | 21,30 | 20,90 | 21,10 | 0,00% | - |
| 10.04.2026 | 21,50 | 22,10 | 20,80 | 21,10 | -0,94% | - |
| 09.04.2026 | 21,30 | 21,50 | 21,20 | 21,30 | 5,97% | - |
| 08.04.2026 | 19,65 | 20,10 | 19,65 | 20,10 | -0,25% | - |
| 07.04.2026 | 19,70 | 20,60 | 19,70 | 20,15 | 1,00% | - |
| 02.04.2026 | 20,10 | 20,30 | 19,95 | 19,95 | -1,48% | - |
| 01.04.2026 | 20,30 | 20,50 | 20,10 | 20,25 | 1,76% | - |
| 31.03.2026 | 19,85 | 20,15 | 19,85 | 19,90 | -1,00% | - |
| 30.03.2026 | 19,95 | 20,10 | 19,95 | 20,10 | -2,90% | - |
| 27.03.2026 | 20,70 | 20,70 | 20,50 | 20,70 | -0,96% | - |
| 26.03.2026 | 21,30 | 21,30 | 20,90 | 20,90 | 0,00% | - |
| 25.03.2026 | 20,70 | 20,90 | 20,70 | 20,90 | 0,00% | - |
| 24.03.2026 | 19,65 | 20,90 | 19,50 | 20,90 | 11,47% | - |
| 23.03.2026 | 18,55 | 19,05 | 18,35 | 18,75 | 1,08% | - |
| 20.03.2026 | 18,95 | 19,25 | 18,05 | 18,55 | -0,27% | - |
| 19.03.2026 | 19,85 | 19,95 | 18,55 | 18,60 | -6,30% | 531,00 |
| 18.03.2026 | 19,95 | 20,10 | 19,35 | 19,85 | 2,58% | - |
| 17.03.2026 | 19,35 | 19,45 | 19,35 | 19,35 | 0,00% | - |
| 16.03.2026 | 19,25 | 19,35 | 19,25 | 19,35 | 1,57% | - |
| 13.03.2026 | 19,75 | 19,95 | 18,65 | 19,05 | -4,03% | - |
| 12.03.2026 | 19,85 | 19,95 | 19,75 | 19,85 | 0,00% | - |
| 11.03.2026 | 20,10 | 20,10 | 19,45 | 19,85 | -2,22% | - |
| 10.03.2026 | 20,50 | 20,90 | 20,10 | 20,30 | 1,00% | - |
| 09.03.2026 | 19,95 | 20,15 | 19,95 | 20,10 | -2,43% | - |
| 06.03.2026 | 20,50 | 20,60 | 20,50 | 20,60 | -1,44% | - |
| 05.03.2026 | 21,10 | 21,40 | 20,90 | 20,90 | -1,42% | - |
| 04.03.2026 | 21,30 | 21,50 | 21,10 | 21,20 | -2,30% | - |
| 03.03.2026 | 21,50 | 21,70 | 21,50 | 21,70 | 2,36% | - |
| 02.03.2026 | 21,10 | 21,30 | 21,10 | 21,20 | -0,47% | - |
| 27.02.2026 | 21,30 | 21,30 | 21,30 | 21,30 | 1,43% | - |
| 26.02.2026 | 21,10 | 21,10 | 21,00 | 21,00 | 1,45% | - |
| 25.02.2026 | 20,70 | 20,70 | 20,10 | 20,70 | 2,99% | - |
| 24.02.2026 | 20,10 | 20,30 | 19,75 | 20,10 | 1,77% | - |
| 23.02.2026 | 19,75 | 20,00 | 19,55 | 19,75 | 2,60% | - |
| 20.02.2026 | 19,25 | 19,50 | 19,05 | 19,25 | -4,23% | - |
| 19.02.2026 | 20,10 | 20,10 | 19,95 | 20,10 | 2,81% | - |
| 18.02.2026 | 19,25 | 19,60 | 19,20 | 19,55 | 1,56% | - |
| 17.02.2026 | 20,15 | 20,30 | 19,10 | 19,25 | -4,47% | - |
| 16.02.2026 | 20,20 | 20,20 | 20,15 | 20,15 | 2,03% | - |
| 13.02.2026 | 19,90 | 19,90 | 19,75 | 19,75 | -3,66% | - |
| 12.02.2026 | 20,40 | 20,50 | 20,40 | 20,50 | 6,22% | - |
| 11.02.2026 | 19,10 | 19,35 | 18,85 | 19,30 | 5,75% | - |
| 10.02.2026 | 18,85 | 18,95 | 18,05 | 18,25 | -0,82% | - |
| 09.02.2026 | 18,35 | 18,40 | 18,35 | 18,40 | 1,94% | - |
| 06.02.2026 | 18,45 | 18,75 | 17,55 | 18,05 | -6,72% | - |
| 05.02.2026 | 22,10 | 22,10 | 19,30 | 19,35 | -13,23% | - |
| 04.02.2026 | 22,20 | 22,30 | 22,20 | 22,30 | 0,00% | - |
| 03.02.2026 | 21,30 | 22,50 | 21,30 | 22,30 | 6,70% | - |
| 02.02.2026 | 21,10 | 21,10 | 20,90 | 20,90 | -2,79% | - |
| 30.01.2026 | 21,60 | 21,60 | 21,50 | 21,50 | -0,46% | - |
| 29.01.2026 | 21,70 | 21,70 | 21,60 | 21,60 | 1,41% | - |
| 28.01.2026 | 21,60 | 21,60 | 21,30 | 21,30 | 0,95% | - |
| 27.01.2026 | 20,70 | 21,10 | 20,70 | 21,10 | -2,76% | - |
| 26.01.2026 | 21,80 | 21,80 | 21,70 | 21,70 | 0,00% | - |
| 23.01.2026 | 20,80 | 21,90 | 20,15 | 21,70 | 6,11% | 5,00 |
| 22.01.2026 | 20,05 | 20,45 | 20,05 | 20,45 | 2,51% | - |
| 21.01.2026 | 19,40 | 20,20 | 19,35 | 19,95 | 1,01% | - |
| 20.01.2026 | 19,75 | 20,10 | 19,40 | 19,75 | -0,75% | - |
| 19.01.2026 | 19,90 | 20,10 | 19,90 | 19,90 | -1,00% | - |
| 16.01.2026 | 20,90 | 21,20 | 20,10 | 20,10 | -0,74% | - |
| 15.01.2026 | 20,20 | 20,30 | 20,15 | 20,25 | 2,79% | - |
| 14.01.2026 | 19,75 | 19,75 | 19,70 | 19,70 | -1,99% | - |
| 13.01.2026 | 19,30 | 20,30 | 19,10 | 20,10 | 3,08% | - |
| 12.01.2026 | 19,55 | 19,55 | 19,45 | 19,50 | 1,04% | - |
| 09.01.2026 | 19,25 | 19,30 | 19,25 | 19,30 | 0,78% | - |
| 08.01.2026 | 18,95 | 19,20 | 18,95 | 19,15 | 0,26% | - |
| 07.01.2026 | 19,45 | 19,60 | 19,10 | 19,10 | -2,30% | - |
| 06.01.2026 | 17,80 | 19,75 | 17,75 | 19,55 | 14,66% | 29,00 |
| 05.01.2026 | 17,00 | 17,05 | 17,00 | 17,05 | 1,79% | - |