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 | 20,90 | 21,00 | 20,50 | 20,70 | 0,00% | - |
| 11.11.2026 | 20,70 | 21,00 | 20,60 | 20,70 | 0,49% | - |
| 10.11.2026 | 21,00 | 21,20 | 20,30 | 20,60 | -1,90% | - |
| 09.11.2026 | 20,70 | 21,10 | 20,50 | 21,00 | 2,44% | - |
| 06.11.2026 | 20,10 | 20,70 | 19,85 | 20,50 | 0,99% | - |
| 05.11.2026 | 20,70 | 21,20 | 19,95 | 20,30 | -0,98% | - |
| 04.11.2026 | 20,40 | 20,90 | 20,30 | 20,50 | 0,99% | - |
| 03.11.2026 | 20,60 | 21,10 | 20,30 | 20,30 | -2,87% | - |
| 02.11.2026 | 20,90 | 21,20 | 20,70 | 20,90 | 1,95% | - |
| 30.10.2026 | 20,50 | 20,70 | 20,10 | 20,50 | 0,00% | - |
| 29.10.2026 | 20,50 | 20,70 | 20,30 | 20,50 | 0,00% | - |
| 28.10.2026 | 20,50 | 20,60 | 19,85 | 20,50 | 0,00% | - |
| 27.10.2026 | 20,10 | 20,50 | 19,90 | 20,50 | 1,99% | - |
| 26.10.2026 | 18,95 | 20,10 | 18,95 | 20,10 | 6,07% | - |
| 23.10.2026 | 18,70 | 18,95 | 18,40 | 18,95 | 1,61% | - |
| 22.10.2026 | 19,35 | 19,45 | 18,65 | 18,65 | -4,11% | - |
| 21.10.2026 | 19,60 | 19,80 | 19,35 | 19,45 | -0,51% | - |
| 20.10.2026 | 19,45 | 19,65 | 19,20 | 19,55 | 0,00% | - |
| 19.10.2026 | 19,90 | 20,00 | 19,35 | 19,55 | -1,51% | - |
| 16.10.2026 | 20,10 | 20,40 | 19,85 | 19,85 | -1,24% | - |
| 15.10.2026 | 19,75 | 20,30 | 19,55 | 20,10 | 1,01% | - |
| 14.10.2026 | 20,70 | 21,00 | 19,75 | 19,90 | -2,93% | - |
| 13.10.2026 | 20,50 | 20,80 | 20,20 | 20,50 | -0,97% | - |
| 12.10.2026 | 20,40 | 20,70 | 20,15 | 20,70 | 1,97% | - |
| 09.10.2026 | 20,60 | 20,90 | 20,30 | 20,30 | 1,75% | - |
| 08.10.2026 | 20,10 | 20,40 | 19,95 | 19,95 | 0,50% | - |
| 07.10.2026 | 20,15 | 20,60 | 19,75 | 19,85 | -1,24% | - |
| 06.10.2026 | 20,15 | 20,50 | 19,95 | 20,10 | 0,00% | - |
| 05.10.2026 | 19,75 | 20,70 | 19,65 | 20,10 | 1,77% | - |
| 02.10.2026 | 19,45 | 19,85 | 19,35 | 19,75 | 2,60% | - |
| 01.10.2026 | 19,50 | 19,75 | 18,75 | 19,25 | -0,26% | - |
| 30.09.2026 | 19,50 | 19,65 | 19,25 | 19,30 | -0,77% | - |
| 29.09.2026 | 19,70 | 19,80 | 19,45 | 19,45 | -1,52% | - |
| 28.09.2026 | 19,75 | 20,00 | 19,30 | 19,75 | 0,00% | - |
| 25.09.2026 | 19,95 | 20,30 | 19,65 | 19,75 | -1,00% | - |
| 24.09.2026 | 20,30 | 20,70 | 19,85 | 19,95 | -2,68% | - |
| 23.09.2026 | 20,90 | 21,00 | 20,30 | 20,50 | -0,97% | - |
| 22.09.2026 | 20,50 | 21,10 | 20,40 | 20,70 | 0,00% | - |
| 21.09.2026 | 20,90 | 21,10 | 20,70 | 20,70 | 0,00% | - |
| 18.09.2026 | 20,90 | 21,20 | 20,30 | 20,70 | -0,96% | - |
| 17.09.2026 | 20,90 | 21,30 | 20,70 | 20,90 | 0,97% | - |
| 16.09.2026 | 20,70 | 21,00 | 20,50 | 20,70 | 0,00% | - |
| 15.09.2026 | 20,80 | 21,20 | 20,30 | 20,70 | 0,00% | - |
| 14.09.2026 | 21,50 | 21,50 | 20,70 | 20,70 | -4,61% | - |
| 11.09.2026 | 21,70 | 21,90 | 21,30 | 21,70 | 0,00% | - |
| 10.09.2026 | 22,10 | 22,10 | 21,30 | 21,70 | -1,81% | - |
| 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% | - |