20,900€
1,46%
Echtzeit-Aktienkurs Compass Minerals International
Bid:
Ask:
Aktienkurse zur Compass Minerals International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 20,80 | 21,00 | 20,80 | 21,00 | 1,94% | - |
| 11.11.2026 | 20,50 | 20,60 | 20,50 | 20,60 | -2,37% | - |
| 10.11.2026 | 20,90 | 21,10 | 20,90 | 21,10 | 1,93% | - |
| 09.11.2026 | 20,50 | 20,70 | 20,50 | 20,70 | 3,50% | - |
| 06.11.2026 | 20,30 | 20,30 | 20,00 | 20,00 | -2,91% | - |
| 05.11.2026 | 20,70 | 20,70 | 20,60 | 20,60 | 1,48% | - |
| 04.11.2026 | 20,50 | 20,50 | 20,30 | 20,30 | -0,98% | - |
| 03.11.2026 | 20,70 | 20,70 | 20,50 | 20,50 | -1,44% | - |
| 02.11.2026 | 20,90 | 20,90 | 20,80 | 20,80 | 1,96% | - |
| 30.10.2026 | 20,50 | 20,50 | 20,40 | 20,40 | 0,00% | - |
| 29.10.2026 | 20,50 | 20,50 | 20,40 | 20,40 | -0,49% | - |
| 28.10.2026 | 20,50 | 20,70 | 20,50 | 20,50 | 2,50% | - |
| 27.10.2026 | 19,90 | 20,05 | 19,90 | 20,00 | 5,54% | - |
| 26.10.2026 | 19,00 | 19,00 | 18,95 | 18,95 | 2,16% | - |
| 23.10.2026 | 18,70 | 18,70 | 18,50 | 18,55 | -4,38% | - |
| 22.10.2026 | 19,45 | 19,45 | 19,40 | 19,40 | -0,77% | - |
| 21.10.2026 | 19,60 | 19,60 | 19,55 | 19,55 | 0,77% | - |
| 20.10.2026 | 19,45 | 19,45 | 19,40 | 19,40 | -2,02% | - |
| 19.10.2026 | 19,85 | 19,85 | 19,80 | 19,80 | -1,25% | - |
| 16.10.2026 | 20,10 | 20,10 | 20,05 | 20,05 | 2,04% | - |
| 15.10.2026 | 19,90 | 19,90 | 19,65 | 19,65 | -5,07% | - |
| 14.10.2026 | 20,70 | 20,80 | 20,60 | 20,70 | 0,98% | - |
| 13.10.2026 | 20,30 | 20,50 | 20,30 | 20,50 | 0,49% | - |
| 12.10.2026 | 20,30 | 20,40 | 20,30 | 20,40 | -2,39% | - |
| 09.10.2026 | 20,50 | 20,90 | 20,50 | 20,90 | 4,24% | - |
| 08.10.2026 | 20,10 | 20,10 | 20,05 | 20,05 | -0,25% | - |
| 07.10.2026 | 20,15 | 20,15 | 20,10 | 20,10 | 0,00% | - |
| 06.10.2026 | 20,10 | 20,40 | 19,95 | 20,10 | 1,77% | - |
| 05.10.2026 | 19,75 | 20,00 | 19,65 | 19,75 | 1,54% | - |
| 02.10.2026 | 19,40 | 19,45 | 19,40 | 19,45 | -0,51% | - |
| 01.10.2026 | 19,45 | 19,65 | 19,40 | 19,55 | 0,77% | - |
| 30.09.2026 | 19,45 | 19,60 | 19,30 | 19,40 | -0,51% | - |
| 29.09.2026 | 19,70 | 19,70 | 19,45 | 19,50 | -0,76% | - |
| 28.09.2026 | 19,85 | 19,90 | 19,30 | 19,65 | -1,01% | - |
| 25.09.2026 | 19,95 | 19,95 | 19,85 | 19,85 | -1,98% | - |
| 24.09.2026 | 20,30 | 20,30 | 20,25 | 20,25 | -3,11% | - |
| 23.09.2026 | 20,70 | 20,90 | 20,70 | 20,90 | 2,45% | - |
| 22.09.2026 | 20,50 | 20,50 | 20,40 | 20,40 | -2,39% | - |
| 21.09.2026 | 20,90 | 20,90 | 20,90 | 20,90 | 0,48% | - |
| 17.09.2026 | 20,70 | 20,90 | 20,70 | 20,80 | 0,97% | - |
| 16.09.2026 | 20,70 | 20,80 | 20,60 | 20,60 | -1,44% | - |
| 15.09.2026 | 20,90 | 21,10 | 20,60 | 20,90 | -2,34% | - |
| 14.09.2026 | 21,30 | 21,50 | 21,30 | 21,40 | -1,38% | - |
| 11.09.2026 | 21,50 | 21,70 | 21,50 | 21,70 | -1,36% | - |
| 10.09.2026 | 22,10 | 22,10 | 22,00 | 22,00 | -0,45% | - |
| 09.09.2026 | 22,20 | 22,20 | 22,10 | 22,10 | 2,79% | - |
| 08.09.2026 | 21,70 | 21,80 | 21,50 | 21,50 | -0,92% | - |
| 07.09.2026 | 21,70 | 21,70 | 21,70 | 21,70 | 0,46% | - |
| 04.09.2026 | 21,50 | 22,00 | 21,50 | 21,60 | 0,47% | - |
| 03.09.2026 | 22,10 | 22,50 | 21,50 | 21,50 | 0,94% | - |
| 02.09.2026 | 21,10 | 21,30 | 20,90 | 21,30 | -0,93% | - |
| 01.09.2026 | 21,30 | 21,50 | 21,30 | 21,50 | 1,90% | - |
| 31.08.2026 | 21,20 | 21,20 | 21,10 | 21,10 | -0,94% | - |
| 28.08.2026 | 21,30 | 21,50 | 21,30 | 21,30 | 0,95% | - |
| 27.08.2026 | 21,10 | 21,20 | 21,10 | 21,10 | -0,94% | - |
| 26.08.2026 | 21,10 | 21,30 | 20,90 | 21,30 | 1,43% | - |
| 25.08.2026 | 20,90 | 21,00 | 20,90 | 21,00 | -5,83% | - |
| 24.08.2026 | 22,30 | 22,40 | 22,00 | 22,30 | 6,19% | - |
| 21.08.2026 | 21,10 | 21,10 | 21,00 | 21,00 | -4,55% | - |
| 20.08.2026 | 21,90 | 22,00 | 21,90 | 22,00 | 0,46% | - |
| 19.08.2026 | 21,30 | 22,70 | 21,20 | 21,90 | 1,86% | - |
| 18.08.2026 | 22,30 | 22,40 | 21,50 | 21,50 | -4,87% | - |
| 17.08.2026 | 22,70 | 22,70 | 22,60 | 22,60 | -0,44% | - |
| 14.08.2026 | 22,70 | 22,70 | 22,70 | 22,70 | 0,00% | - |
| 13.08.2026 | 23,10 | 23,30 | 22,70 | 22,70 | -2,16% | - |
| 12.08.2026 | 23,30 | 23,30 | 23,20 | 23,20 | -0,43% | - |
| 11.08.2026 | 23,50 | 23,70 | 23,20 | 23,30 | 0,87% | - |
| 10.08.2026 | 23,70 | 23,90 | 22,10 | 23,10 | -0,86% | - |
| 07.08.2026 | 21,50 | 23,70 | 21,50 | 23,30 | -10,73% | - |
| 06.08.2026 | 25,90 | 26,10 | 25,90 | 26,10 | 0,77% | - |
| 05.08.2026 | 25,90 | 25,90 | 25,80 | 25,90 | 3,60% | - |
| 04.08.2026 | 25,10 | 25,20 | 24,90 | 25,00 | 1,21% | - |
| 03.08.2026 | 25,60 | 25,90 | 24,70 | 24,70 | -3,52% | - |
| 30.07.2026 | 25,50 | 25,60 | 25,50 | 25,60 | -1,54% | - |
| 29.07.2026 | 26,10 | 26,10 | 26,00 | 26,00 | 0,39% | - |
| 28.07.2026 | 26,20 | 26,40 | 25,50 | 25,90 | 0,78% | - |
| 27.07.2026 | 25,50 | 25,70 | 25,50 | 25,70 | -1,53% | - |
| 24.07.2026 | 26,30 | 26,60 | 25,50 | 26,10 | -0,76% | - |
| 23.07.2026 | 26,30 | 26,60 | 26,00 | 26,30 | -1,13% | - |
| 22.07.2026 | 26,20 | 26,70 | 26,10 | 26,60 | 4,31% | - |
| 20.07.2026 | 25,70 | 26,20 | 25,30 | 25,50 | 0,00% | - |
| 17.07.2026 | 25,50 | 25,50 | 25,40 | 25,50 | -2,30% | - |
| 16.07.2026 | 26,20 | 26,20 | 26,10 | 26,10 | 0,77% | - |
| 15.07.2026 | 26,10 | 26,60 | 25,70 | 25,90 | -0,38% | - |
| 13.07.2026 | 26,10 | 26,10 | 26,00 | 26,00 | 2,77% | - |
| 10.07.2026 | 25,30 | 25,30 | 25,30 | 25,30 | -1,17% | - |
| 09.07.2026 | 25,50 | 26,00 | 25,30 | 25,60 | 1,59% | - |
| 08.07.2026 | 25,10 | 25,30 | 24,90 | 25,20 | -3,45% | - |
| 07.07.2026 | 26,10 | 26,10 | 26,00 | 26,10 | -0,76% | - |
| 06.07.2026 | 26,10 | 26,30 | 26,10 | 26,30 | 0,38% | - |
| 03.07.2026 | 26,10 | 26,20 | 26,10 | 26,20 | -1,50% | - |
| 02.07.2026 | 26,90 | 27,50 | 26,30 | 26,60 | -2,56% | - |
| 01.07.2026 | 27,10 | 27,30 | 27,10 | 27,30 | -1,09% | - |
| 30.06.2026 | 27,30 | 27,90 | 27,20 | 27,60 | 1,10% | - |
| 29.06.2026 | 27,10 | 27,30 | 27,10 | 27,30 | 6,23% | - |
| 26.06.2026 | 26,10 | 26,30 | 25,70 | 25,70 | 1,98% | - |
| 25.06.2026 | 25,30 | 25,30 | 25,10 | 25,20 | 2,02% | - |
| 24.06.2026 | 24,70 | 24,70 | 24,70 | 24,70 | 1,65% | - |
| 23.06.2026 | 25,20 | 25,30 | 24,30 | 24,30 | -8,65% | - |
| 22.06.2026 | 26,70 | 26,70 | 26,60 | 26,60 | 0,00% | - |