21,400€
-1,83%
Echtzeit-Aktienkurs Compass Minerals International
Bid:
Ask:
Aktienkurse zur Compass Minerals International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 22,00 | 22,30 | 21,50 | 21,50 | -2,71% | - |
| 16.04.2026 | 21,10 | 22,10 | 20,80 | 22,10 | 4,74% | - |
| 15.04.2026 | 21,00 | 21,20 | 20,70 | 21,10 | 1,44% | - |
| 14.04.2026 | 21,20 | 21,40 | 20,80 | 20,80 | -1,42% | - |
| 13.04.2026 | 21,10 | 21,50 | 20,90 | 21,10 | -0,47% | - |
| 10.04.2026 | 21,50 | 22,10 | 21,10 | 21,20 | -0,93% | - |
| 09.04.2026 | 21,40 | 21,90 | 21,20 | 21,40 | -0,47% | - |
| 08.04.2026 | 20,10 | 21,50 | 20,00 | 21,50 | 8,86% | - |
| 07.04.2026 | 20,30 | 20,50 | 19,45 | 19,75 | 0,00% | - |
| 02.04.2026 | 19,95 | 20,50 | 19,65 | 19,75 | -1,74% | - |
| 01.04.2026 | 20,15 | 20,70 | 20,10 | 20,10 | -0,99% | - |
| 31.03.2026 | 19,95 | 20,70 | 19,90 | 20,30 | 2,27% | - |
| 30.03.2026 | 20,10 | 20,70 | 19,55 | 19,85 | -1,24% | - |
| 27.03.2026 | 20,70 | 20,80 | 19,95 | 20,10 | -3,83% | 2.100,00 |
| 26.03.2026 | 21,30 | 21,40 | 20,90 | 20,90 | -1,88% | - |
| 25.03.2026 | 20,90 | 21,70 | 20,90 | 21,30 | 1,91% | 2.300,00 |
| 24.03.2026 | 19,65 | 20,90 | 19,55 | 20,90 | 5,82% | - |
| 23.03.2026 | 18,45 | 19,85 | 18,35 | 19,75 | 6,47% | - |
| 20.03.2026 | 18,95 | 19,10 | 18,05 | 18,55 | -2,62% | - |
| 19.03.2026 | 19,85 | 19,85 | 18,45 | 19,05 | -4,03% | 3.186,00 |
| 18.03.2026 | 20,10 | 20,10 | 19,20 | 19,85 | -0,50% | - |
| 17.03.2026 | 19,35 | 20,10 | 19,25 | 19,95 | 3,10% | - |
| 16.03.2026 | 19,35 | 19,60 | 18,75 | 19,35 | 0,52% | - |
| 13.03.2026 | 19,75 | 19,95 | 18,65 | 19,25 | -2,53% | - |
| 12.03.2026 | 19,75 | 19,95 | 19,45 | 19,75 | -0,50% | 3.650,00 |
| 11.03.2026 | 20,10 | 20,20 | 19,45 | 19,85 | -1,73% | - |
| 10.03.2026 | 20,50 | 20,90 | 20,10 | 20,20 | -0,98% | - |
| 09.03.2026 | 19,95 | 20,70 | 19,40 | 20,40 | 1,49% | - |
| 06.03.2026 | 20,60 | 20,70 | 19,75 | 20,10 | -1,95% | - |
| 05.03.2026 | 21,10 | 21,30 | 20,30 | 20,50 | -2,84% | - |
| 04.03.2026 | 21,10 | 21,90 | 20,90 | 21,10 | -0,47% | - |
| 03.03.2026 | 21,50 | 21,90 | 20,50 | 21,20 | -2,30% | - |
| 02.03.2026 | 21,20 | 22,10 | 21,10 | 21,70 | 1,88% | - |
| 27.02.2026 | 21,30 | 21,70 | 20,90 | 21,30 | -0,47% | - |
| 26.02.2026 | 21,00 | 21,50 | 20,50 | 21,40 | 1,42% | - |
| 25.02.2026 | 20,70 | 21,90 | 20,70 | 21,10 | 1,93% | - |
| 24.02.2026 | 20,10 | 21,10 | 19,80 | 20,70 | 2,99% | - |
| 23.02.2026 | 19,60 | 20,30 | 19,25 | 20,10 | 1,77% | - |
| 20.02.2026 | 19,30 | 19,85 | 19,05 | 19,75 | 2,60% | - |
| 19.02.2026 | 19,95 | 20,20 | 18,95 | 19,25 | -3,75% | - |
| 18.02.2026 | 19,30 | 20,50 | 19,25 | 20,00 | 3,90% | - |
| 17.02.2026 | 20,15 | 20,30 | 19,10 | 19,25 | -4,94% | - |
| 16.02.2026 | 20,25 | 20,30 | 20,15 | 20,25 | -0,25% | - |
| 13.02.2026 | 19,75 | 20,30 | 19,35 | 20,30 | 3,05% | - |
| 12.02.2026 | 20,50 | 20,70 | 19,50 | 19,70 | -2,48% | - |
| 11.02.2026 | 19,20 | 20,50 | 18,80 | 20,20 | 9,49% | - |
| 10.02.2026 | 18,85 | 18,95 | 17,70 | 18,45 | -2,12% | - |
| 09.02.2026 | 18,40 | 19,05 | 18,00 | 18,85 | 2,45% | - |
| 06.02.2026 | 18,45 | 18,75 | 17,55 | 18,40 | -11,54% | - |
| 05.02.2026 | 22,10 | 22,20 | 18,10 | 20,80 | -4,15% | - |
| 04.02.2026 | 22,30 | 22,80 | 21,30 | 21,70 | -2,25% | - |
| 03.02.2026 | 21,30 | 22,50 | 21,20 | 22,20 | 3,26% | - |
| 02.02.2026 | 20,90 | 21,90 | 20,80 | 21,50 | 1,90% | - |
| 30.01.2026 | 21,50 | 21,70 | 20,70 | 21,10 | -1,86% | - |
| 29.01.2026 | 21,60 | 21,90 | 21,30 | 21,50 | 0,00% | - |
| 28.01.2026 | 21,30 | 21,70 | 21,10 | 21,50 | 0,94% | - |
| 27.01.2026 | 21,10 | 21,40 | 20,80 | 21,30 | 2,40% | - |
| 26.01.2026 | 21,70 | 22,10 | 20,70 | 20,80 | -3,70% | - |
| 23.01.2026 | 20,80 | 21,90 | 20,15 | 21,60 | 4,85% | - |
| 22.01.2026 | 20,10 | 20,90 | 20,10 | 20,60 | 2,49% | - |
| 21.01.2026 | 19,45 | 20,20 | 19,35 | 20,10 | 3,61% | - |
| 20.01.2026 | 19,60 | 20,10 | 19,15 | 19,40 | -2,02% | - |
| 19.01.2026 | 19,90 | 19,90 | 19,75 | 19,80 | -1,49% | - |
| 16.01.2026 | 20,90 | 21,40 | 19,95 | 20,10 | -3,83% | - |
| 15.01.2026 | 20,25 | 21,10 | 20,15 | 20,90 | 2,96% | - |
| 14.01.2026 | 19,70 | 20,70 | 19,55 | 20,30 | 2,78% | - |
| 13.01.2026 | 19,30 | 20,30 | 19,15 | 19,75 | 2,60% | - |
| 12.01.2026 | 19,50 | 19,65 | 19,25 | 19,25 | -1,79% | - |
| 09.01.2026 | 19,30 | 19,70 | 19,05 | 19,60 | 1,82% | - |
| 08.01.2026 | 18,95 | 19,40 | 18,75 | 19,25 | 0,52% | - |
| 07.01.2026 | 19,40 | 19,55 | 18,85 | 19,15 | -1,54% | - |
| 06.01.2026 | 17,75 | 19,75 | 17,75 | 19,45 | 9,58% | - |
| 05.01.2026 | 17,05 | 18,15 | 17,00 | 17,75 | 4,72% | - |
| 02.01.2026 | 16,75 | 17,10 | 16,65 | 16,95 | 2,11% | - |
| 30.12.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 29.12.2025 | 17,00 | 17,10 | 16,55 | 16,60 | -4,60% | - |
| 23.12.2025 | 17,00 | 17,40 | 16,90 | 17,40 | 2,65% | - |
| 22.12.2025 | 16,75 | 17,45 | 16,70 | 16,95 | 2,73% | - |
| 19.12.2025 | 16,00 | 16,50 | 15,85 | 16,50 | 1,23% | - |
| 18.12.2025 | 16,15 | 16,55 | 15,85 | 16,30 | -0,91% | - |
| 17.12.2025 | 16,25 | 17,20 | 16,15 | 16,45 | 1,54% | - |
| 16.12.2025 | 15,70 | 16,55 | 15,55 | 16,20 | 3,18% | - |
| 15.12.2025 | 14,80 | 15,80 | 14,80 | 15,70 | 6,80% | - |
| 12.12.2025 | 15,10 | 15,35 | 14,65 | 14,70 | -1,34% | - |
| 11.12.2025 | 14,75 | 15,40 | 14,65 | 14,90 | 2,76% | - |
| 10.12.2025 | 15,30 | 15,45 | 14,40 | 14,50 | -6,45% | - |
| 09.12.2025 | 17,65 | 18,70 | 14,45 | 15,50 | -14,13% | - |
| 08.12.2025 | 17,45 | 18,45 | 16,80 | 18,05 | 4,03% | - |
| 05.12.2025 | 17,30 | 17,70 | 17,00 | 17,35 | 1,17% | - |
| 04.12.2025 | 17,00 | 17,25 | 16,60 | 17,15 | 1,78% | - |
| 03.12.2025 | 16,10 | 17,00 | 16,00 | 16,85 | 4,01% | - |
| 02.12.2025 | 16,45 | 16,60 | 16,10 | 16,20 | -2,11% | - |
| 01.12.2025 | 16,25 | 16,55 | 16,00 | 16,55 | 2,16% | - |
| 28.11.2025 | 15,95 | 16,30 | 15,95 | 16,20 | 1,89% | - |
| 27.11.2025 | 15,95 | 15,95 | 15,90 | 15,90 | -1,24% | - |
| 26.11.2025 | 16,00 | 16,20 | 15,80 | 16,10 | 1,26% | - |
| 25.11.2025 | 15,45 | 16,00 | 15,35 | 15,90 | 2,25% | - |
| 24.11.2025 | 15,40 | 15,60 | 15,20 | 15,55 | 2,30% | - |
| 21.11.2025 | 14,80 | 15,20 | 14,65 | 15,20 | 1,33% | - |
| 20.11.2025 | 15,00 | 15,10 | 15,00 | 15,00 | 1,69% | - |