22,100€
-0,45%
Echtzeit-Aktienkurs Compass Minerals International
Bid:
Ask:
Aktienkurse zur Compass Minerals International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 22,20 | 22,50 | 21,90 | 22,10 | 0,00% | - |
| 08.09.2026 | 21,60 | 22,40 | 21,60 | 22,10 | 1,84% | - |
| 07.09.2026 | 21,70 | 21,80 | 21,60 | 21,70 | -0,46% | - |
| 04.09.2026 | 21,60 | 22,10 | 21,30 | 21,80 | 0,46% | - |
| 03.09.2026 | 22,10 | 22,40 | 21,50 | 21,70 | -1,81% | - |
| 02.09.2026 | 21,10 | 22,30 | 20,90 | 22,10 | 4,74% | - |
| 01.09.2026 | 21,50 | 21,60 | 20,90 | 21,10 | 0,00% | - |
| 31.08.2026 | 21,20 | 21,40 | 20,90 | 21,10 | -0,94% | - |
| 28.08.2026 | 21,40 | 22,00 | 21,30 | 21,30 | -0,93% | - |
| 27.08.2026 | 20,90 | 21,50 | 20,80 | 21,50 | 1,90% | - |
| 26.08.2026 | 21,10 | 21,50 | 20,90 | 21,10 | 0,00% | - |
| 25.08.2026 | 21,00 | 21,30 | 20,70 | 21,10 | 0,00% | - |
| 24.08.2026 | 22,30 | 23,00 | 20,90 | 21,10 | -4,09% | - |
| 21.08.2026 | 21,10 | 22,30 | 20,80 | 22,00 | 4,27% | - |
| 20.08.2026 | 22,00 | 22,20 | 21,10 | 21,10 | -3,65% | - |
| 19.08.2026 | 21,30 | 22,70 | 21,20 | 21,90 | 1,86% | - |
| 18.08.2026 | 22,20 | 22,50 | 21,10 | 21,50 | -4,44% | - |
| 17.08.2026 | 22,70 | 23,10 | 22,40 | 22,50 | -0,88% | - |
| 14.08.2026 | 22,70 | 23,00 | 22,50 | 22,70 | 0,00% | - |
| 13.08.2026 | 23,10 | 23,40 | 22,50 | 22,70 | -0,44% | - |
| 12.08.2026 | 23,30 | 23,50 | 22,50 | 22,80 | -1,72% | 500,00 |
| 11.08.2026 | 23,40 | 23,80 | 22,50 | 23,20 | 0,00% | - |
| 10.08.2026 | 23,30 | 23,50 | 22,30 | 23,20 | -2,11% | 21.850,00 |
| 07.08.2026 | 22,30 | 24,10 | 22,10 | 23,70 | 8,22% | 11.400,00 |
| 06.08.2026 | 26,10 | 26,10 | 20,15 | 21,90 | -15,44% | - |
| 05.08.2026 | 25,90 | 26,50 | 25,30 | 25,90 | -0,77% | - |
| 04.08.2026 | 25,10 | 26,40 | 24,90 | 26,10 | 4,82% | - |
| 03.08.2026 | 25,60 | 26,00 | 24,70 | 24,90 | -2,35% | - |
| 31.07.2026 | 26,00 | 26,10 | 25,30 | 25,50 | -1,54% | - |
| 30.07.2026 | 25,60 | 26,20 | 25,60 | 25,90 | 1,57% | - |
| 29.07.2026 | 26,00 | 26,10 | 25,00 | 25,50 | -1,92% | - |
| 28.07.2026 | 26,20 | 26,40 | 25,30 | 26,00 | 1,17% | - |
| 27.07.2026 | 26,00 | 26,20 | 25,30 | 25,70 | -0,77% | - |
| 24.07.2026 | 26,20 | 26,60 | 25,60 | 25,90 | -1,15% | - |
| 23.07.2026 | 26,30 | 26,60 | 25,60 | 26,20 | -0,76% | - |
| 22.07.2026 | 26,20 | 26,80 | 25,90 | 26,40 | 1,15% | - |
| 21.07.2026 | 25,80 | 26,30 | 25,30 | 26,10 | 1,95% | - |
| 20.07.2026 | 25,70 | 26,20 | 25,30 | 25,60 | -0,39% | - |
| 17.07.2026 | 25,50 | 26,10 | 25,40 | 25,70 | 0,78% | - |
| 16.07.2026 | 26,20 | 26,60 | 25,10 | 25,50 | -2,30% | - |
| 15.07.2026 | 26,10 | 26,50 | 25,70 | 26,10 | 0,00% | - |
| 14.07.2026 | 25,90 | 26,60 | 25,60 | 26,10 | 0,77% | - |
| 13.07.2026 | 26,10 | 26,50 | 25,80 | 25,90 | 0,00% | - |
| 10.07.2026 | 25,40 | 26,10 | 25,30 | 25,90 | 1,97% | - |
| 09.07.2026 | 25,50 | 25,90 | 25,30 | 25,40 | 0,00% | - |
| 08.07.2026 | 25,20 | 25,50 | 24,80 | 25,40 | 1,20% | - |
| 07.07.2026 | 26,10 | 26,30 | 25,10 | 25,10 | -3,46% | - |
| 06.07.2026 | 26,30 | 26,70 | 25,80 | 26,00 | -0,76% | - |
| 03.07.2026 | 26,20 | 26,30 | 26,10 | 26,20 | 3,56% | - |
| 02.07.2026 | 26,90 | 27,50 | 25,10 | 25,30 | -5,95% | - |
| 01.07.2026 | 27,20 | 27,90 | 26,90 | 26,90 | -1,47% | - |
| 30.06.2026 | 27,40 | 27,90 | 27,10 | 27,30 | 0,00% | - |
| 29.06.2026 | 27,40 | 27,70 | 27,00 | 27,30 | 1,49% | - |
| 26.06.2026 | 26,00 | 27,10 | 25,50 | 26,90 | 3,07% | - |
| 25.06.2026 | 25,20 | 26,10 | 25,10 | 26,10 | 3,16% | 4.400,00 |
| 24.06.2026 | 24,70 | 25,30 | 24,30 | 25,30 | 0,80% | - |
| 23.06.2026 | 25,20 | 25,30 | 24,30 | 25,10 | -0,79% | - |
| 22.06.2026 | 26,60 | 26,70 | 25,10 | 25,30 | -4,53% | - |
| 19.06.2026 | 26,60 | 26,70 | 26,50 | 26,50 | 0,00% | - |
| 18.06.2026 | 27,10 | 27,80 | 26,10 | 26,50 | -2,21% | - |
| 17.06.2026 | 26,80 | 27,70 | 26,30 | 27,10 | 1,50% | - |
| 16.06.2026 | 26,80 | 27,30 | 26,50 | 26,70 | -0,74% | 3.140,00 |
| 15.06.2026 | 27,40 | 27,90 | 26,90 | 26,90 | -0,74% | - |
| 12.06.2026 | 26,20 | 27,50 | 25,90 | 27,10 | 3,83% | - |
| 11.06.2026 | 25,10 | 26,10 | 24,90 | 26,10 | 3,98% | - |
| 10.06.2026 | 25,40 | 25,60 | 24,20 | 25,10 | -1,57% | - |
| 09.06.2026 | 25,90 | 26,50 | 24,70 | 25,50 | -1,54% | - |
| 08.06.2026 | 25,60 | 26,40 | 25,50 | 25,90 | 1,17% | - |
| 05.06.2026 | 27,00 | 27,40 | 25,60 | 25,60 | -4,83% | - |
| 04.06.2026 | 27,80 | 28,40 | 26,90 | 26,90 | -4,95% | - |
| 03.06.2026 | 28,60 | 29,30 | 28,10 | 28,30 | -1,74% | - |
| 02.06.2026 | 28,60 | 29,70 | 28,10 | 28,80 | 0,35% | - |
| 01.06.2026 | 27,60 | 28,90 | 27,50 | 28,70 | 5,13% | 5.200,00 |
| 29.05.2026 | 28,00 | 28,30 | 27,10 | 27,30 | -0,73% | - |
| 28.05.2026 | 27,40 | 27,50 | 26,80 | 27,50 | 0,73% | - |
| 27.05.2026 | 27,20 | 27,70 | 26,70 | 27,30 | 0,74% | - |
| 26.05.2026 | 26,40 | 27,30 | 26,20 | 27,10 | 1,88% | - |
| 25.05.2026 | 26,50 | 26,60 | 26,50 | 26,60 | 1,14% | - |
| 22.05.2026 | 25,80 | 26,50 | 25,50 | 26,30 | 2,33% | - |
| 21.05.2026 | 25,30 | 26,30 | 25,10 | 25,70 | 1,58% | - |
| 20.05.2026 | 24,30 | 25,30 | 24,30 | 25,30 | 3,27% | - |
| 19.05.2026 | 24,80 | 25,20 | 23,50 | 24,50 | -5,41% | 1.400,00 |
| 18.05.2026 | 25,10 | 26,10 | 24,70 | 25,90 | 1,57% | - |
| 15.05.2026 | 25,80 | 26,30 | 24,80 | 25,50 | -0,39% | 2.500,00 |
| 14.05.2026 | 26,10 | 27,50 | 25,60 | 25,60 | -1,92% | - |
| 13.05.2026 | 25,60 | 26,50 | 24,10 | 26,10 | 4,82% | 4.200,00 |
| 12.05.2026 | 25,90 | 27,40 | 23,90 | 24,90 | 0,00% | 13.200,00 |
| 11.05.2026 | 23,70 | 25,30 | 23,30 | 24,90 | 5,06% | 1.700,00 |
| 08.05.2026 | 24,10 | 25,50 | 23,30 | 23,70 | -1,66% | 920,00 |
| 07.05.2026 | 22,50 | 24,70 | 20,10 | 24,10 | 7,11% | - |
| 06.05.2026 | 22,60 | 23,10 | 22,30 | 22,50 | -0,44% | - |
| 05.05.2026 | 21,90 | 22,90 | 21,70 | 22,60 | 4,15% | - |
| 04.05.2026 | 22,50 | 22,60 | 21,70 | 21,70 | -4,41% | - |
| 30.04.2026 | 21,60 | 22,90 | 21,50 | 22,70 | 5,09% | - |
| 29.04.2026 | 22,50 | 22,60 | 21,50 | 21,60 | -3,14% | - |
| 28.04.2026 | 22,90 | 23,30 | 22,10 | 22,30 | 2,29% | 946,00 |
| 27.04.2026 | 21,70 | 21,90 | 21,40 | 21,80 | 0,93% | 4.000,00 |
| 24.04.2026 | 21,70 | 21,90 | 21,50 | 21,60 | 0,47% | - |
| 23.04.2026 | 22,90 | 23,10 | 21,30 | 21,50 | -4,44% | - |
| 22.04.2026 | 21,90 | 23,10 | 21,80 | 22,50 | 2,74% | - |