22,100€
-0,54%
Echtzeit-Aktienkurs CompuGroup Medical SE & Co.KGaA
Bid:
Ask:
Aktienkurse zur CompuGroup Medical SE & Co.KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 22,24 | 22,58 | 22,14 | 22,14 | -0,63% | - |
| 20.02.2025 | 22,56 | 22,58 | 22,12 | 22,28 | -0,98% | 10.770,00 |
| 19.02.2025 | 22,86 | 22,86 | 22,50 | 22,50 | -1,32% | - |
| 18.02.2025 | 23,06 | 23,11 | 22,80 | 22,80 | -1,13% | 380,00 |
| 17.02.2025 | 22,76 | 23,28 | 22,55 | 23,06 | 1,41% | 6.800,00 |
| 14.02.2025 | 22,54 | 22,98 | 22,54 | 22,74 | 0,71% | 3.012,00 |
| 13.02.2025 | 22,75 | 22,82 | 22,51 | 22,58 | -0,53% | - |
| 12.02.2025 | 22,07 | 22,78 | 22,04 | 22,70 | 2,90% | 8.984,00 |
| 11.02.2025 | 22,03 | 22,38 | 21,93 | 22,06 | -0,27% | 4.013,00 |
| 10.02.2025 | 22,80 | 22,83 | 21,46 | 22,12 | -2,47% | 11.785,00 |
| 07.02.2025 | 22,84 | 22,86 | 22,57 | 22,68 | -0,61% | 6.375,00 |
| 06.02.2025 | 22,82 | 22,97 | 22,77 | 22,82 | 0,09% | 4.940,00 |
| 05.02.2025 | 22,76 | 23,05 | 22,71 | 22,80 | 0,13% | 5.590,00 |
| 04.02.2025 | 22,77 | 22,93 | 22,64 | 22,77 | 0,00% | 4.835,00 |
| 03.02.2025 | 22,59 | 22,96 | 22,55 | 22,77 | -1,43% | 11.297,00 |
| 31.01.2025 | 23,27 | 23,29 | 23,04 | 23,10 | -0,77% | 12.428,00 |
| 30.01.2025 | 23,38 | 23,78 | 23,22 | 23,28 | -0,34% | 18.660,00 |
| 29.01.2025 | 23,45 | 23,67 | 23,09 | 23,36 | -0,47% | 6.639,00 |
| 28.01.2025 | 23,39 | 23,59 | 23,30 | 23,47 | 0,13% | 8.244,00 |
| 27.01.2025 | 22,88 | 23,45 | 22,82 | 23,44 | 2,00% | 11.973,00 |
| 24.01.2025 | 22,76 | 23,13 | 22,70 | 22,98 | 1,14% | 3.529,00 |
| 23.01.2025 | 22,12 | 22,88 | 22,12 | 22,72 | 2,95% | 17.880,00 |
| 22.01.2025 | 22,15 | 22,33 | 22,00 | 22,07 | -0,63% | 56.336,00 |
| 21.01.2025 | 22,04 | 22,28 | 22,02 | 22,21 | 0,73% | 23.535,00 |
| 20.01.2025 | 22,06 | 22,15 | 22,01 | 22,05 | -0,05% | 31.520,00 |
| 17.01.2025 | 21,99 | 22,14 | 21,98 | 22,06 | 0,41% | 19.890,00 |
| 16.01.2025 | 21,86 | 22,14 | 21,79 | 21,97 | 0,78% | 45.818,00 |
| 15.01.2025 | 21,73 | 21,92 | 21,68 | 21,80 | 0,28% | 10.485,00 |
| 14.01.2025 | 21,74 | 21,86 | 21,57 | 21,74 | 0,09% | 15.831,00 |
| 13.01.2025 | 21,89 | 21,96 | 21,70 | 21,72 | -0,96% | 12.995,00 |
| 10.01.2025 | 21,97 | 22,02 | 21,88 | 21,93 | -0,18% | 8.907,00 |
| 09.01.2025 | 21,96 | 22,04 | 21,94 | 21,97 | 0,09% | 14.833,00 |
| 08.01.2025 | 21,95 | 22,08 | 21,88 | 21,95 | 0,05% | 29.542,00 |
| 07.01.2025 | 21,92 | 22,46 | 21,91 | 21,94 | 0,00% | 9.607,00 |
| 06.01.2025 | 21,87 | 22,06 | 21,79 | 21,94 | 0,32% | 56.910,00 |
| 03.01.2025 | 21,82 | 21,92 | 21,76 | 21,87 | 0,37% | 11.370,00 |
| 02.01.2025 | 21,74 | 21,90 | 21,69 | 21,79 | -0,05% | 22.593,00 |
| 30.12.2024 | 21,73 | 21,84 | 21,72 | 21,80 | 0,23% | 7.690,00 |
| 27.12.2024 | 21,70 | 21,80 | 21,64 | 21,75 | 0,32% | 20.091,00 |
| 23.12.2024 | 21,69 | 21,75 | 21,64 | 21,68 | -0,05% | 9.185,00 |
| 20.12.2024 | 21,67 | 21,72 | 21,58 | 21,69 | 0,14% | 14.045,00 |
| 19.12.2024 | 21,62 | 21,82 | 21,57 | 21,66 | 0,28% | 25.186,00 |
| 18.12.2024 | 21,67 | 21,80 | 21,59 | 21,60 | -0,05% | 15.387,00 |
| 17.12.2024 | 21,58 | 21,76 | 21,58 | 21,61 | -0,05% | 15.137,00 |
| 16.12.2024 | 21,57 | 21,80 | 21,55 | 21,62 | 0,32% | 26.896,00 |
| 13.12.2024 | 21,63 | 21,76 | 21,53 | 21,55 | -0,32% | 4.210,00 |
| 12.12.2024 | 21,79 | 21,79 | 21,55 | 21,62 | -0,73% | 23.804,00 |
| 11.12.2024 | 21,69 | 21,87 | 21,62 | 21,78 | 0,46% | 234.963,00 |
| 10.12.2024 | 21,56 | 21,78 | 21,56 | 21,68 | 0,46% | 70.408,00 |
| 09.12.2024 | 20,75 | 22,02 | 19,73 | 21,58 | 31,35% | 153.452,00 |
| 06.12.2024 | 16,09 | 16,50 | 16,00 | 16,43 | 2,14% | 15.880,00 |
| 05.12.2024 | 15,33 | 16,17 | 15,20 | 16,09 | 5,06% | 16.047,00 |
| 04.12.2024 | 16,95 | 17,03 | 15,21 | 15,31 | -10,13% | 20.104,00 |
| 03.12.2024 | 15,64 | 17,15 | 15,58 | 17,04 | 9,02% | 15.324,00 |
| 02.12.2024 | 15,93 | 16,00 | 15,47 | 15,63 | -2,04% | 20.832,00 |
| 29.11.2024 | 15,95 | 16,03 | 15,68 | 15,95 | -1,39% | 21.761,00 |
| 28.11.2024 | 15,58 | 16,27 | 14,86 | 16,18 | 2,67% | 17.723,00 |
| 27.11.2024 | 15,26 | 15,82 | 15,18 | 15,76 | 3,35% | 25.038,00 |
| 26.11.2024 | 14,99 | 15,39 | 14,63 | 15,25 | 1,67% | 32.834,00 |
| 25.11.2024 | 14,12 | 15,03 | 14,11 | 15,00 | 6,01% | 16.900,00 |
| 22.11.2024 | 14,12 | 14,37 | 14,04 | 14,15 | 0,00% | 10.207,00 |
| 21.11.2024 | 14,17 | 14,19 | 13,71 | 14,15 | -0,07% | 4.755,00 |
| 20.11.2024 | 14,07 | 14,27 | 13,89 | 14,16 | 1,03% | 16.646,00 |
| 19.11.2024 | 14,02 | 14,25 | 13,75 | 14,01 | -0,11% | 5.100,00 |
| 18.11.2024 | 14,21 | 14,27 | 13,77 | 14,03 | -0,71% | 20.448,00 |
| 15.11.2024 | 14,27 | 14,45 | 14,07 | 14,13 | -1,26% | 5.870,00 |
| 14.11.2024 | 14,42 | 14,53 | 14,18 | 14,31 | -1,24% | 18.410,00 |
| 13.11.2024 | 14,72 | 14,86 | 14,36 | 14,49 | -1,36% | 11.398,00 |
| 12.11.2024 | 15,23 | 15,26 | 14,54 | 14,69 | -3,80% | 5.624,00 |
| 11.11.2024 | 15,22 | 15,51 | 15,04 | 15,27 | 1,06% | 12.165,00 |
| 08.11.2024 | 15,04 | 15,23 | 14,58 | 15,11 | -0,23% | 22.324,00 |
| 07.11.2024 | 13,99 | 15,48 | 13,92 | 15,14 | 7,72% | 17.791,00 |
| 06.11.2024 | 14,17 | 14,41 | 13,86 | 14,06 | -1,13% | 3.890,00 |
| 05.11.2024 | 13,56 | 14,24 | 13,53 | 14,22 | 4,87% | 10.581,00 |
| 04.11.2024 | 13,81 | 13,98 | 13,49 | 13,56 | -1,53% | 4.970,00 |
| 01.11.2024 | 13,67 | 13,84 | 13,61 | 13,77 | 0,99% | 33.544,00 |
| 31.10.2024 | 13,79 | 13,92 | 13,53 | 13,63 | -1,41% | 32.958,00 |
| 30.10.2024 | 14,02 | 14,02 | 13,73 | 13,83 | -0,97% | 3.600,00 |
| 29.10.2024 | 14,26 | 14,31 | 13,90 | 13,96 | -1,76% | 15.650,00 |
| 28.10.2024 | 14,11 | 14,27 | 13,90 | 14,21 | 1,25% | 26.631,00 |
| 25.10.2024 | 13,82 | 14,12 | 13,64 | 14,04 | 1,15% | 16.814,00 |
| 24.10.2024 | 13,61 | 14,19 | 13,61 | 13,88 | 1,65% | 24.505,00 |
| 23.10.2024 | 13,58 | 13,88 | 13,47 | 13,65 | 0,40% | 3.850,00 |
| 22.10.2024 | 13,65 | 13,76 | 13,38 | 13,60 | -0,26% | 22.746,00 |
| 21.10.2024 | 13,87 | 14,13 | 13,52 | 13,63 | -1,66% | 8.915,00 |
| 18.10.2024 | 13,45 | 14,09 | 13,45 | 13,86 | 2,90% | 9.636,00 |
| 17.10.2024 | 13,63 | 13,64 | 13,45 | 13,47 | -1,10% | 10.500,00 |
| 16.10.2024 | 13,47 | 13,69 | 13,17 | 13,62 | 1,15% | 15.667,00 |
| 15.10.2024 | 13,54 | 13,69 | 13,26 | 13,47 | -0,66% | 23.940,00 |
| 14.10.2024 | 13,51 | 13,72 | 13,43 | 13,56 | 0,52% | 6.700,00 |
| 11.10.2024 | 13,87 | 13,87 | 13,44 | 13,49 | -2,67% | 11.654,00 |
| 10.10.2024 | 13,93 | 14,01 | 13,78 | 13,86 | -0,14% | 4.780,00 |
| 09.10.2024 | 13,90 | 14,02 | 13,82 | 13,88 | -0,61% | - |
| 08.10.2024 | 14,21 | 14,21 | 13,81 | 13,96 | -1,76% | 7.980,00 |
| 07.10.2024 | 14,05 | 14,25 | 13,83 | 14,21 | 0,78% | 43.117,00 |
| 04.10.2024 | 13,86 | 14,24 | 13,85 | 14,10 | 1,66% | 34.900,00 |
| 03.10.2024 | 14,02 | 14,07 | 13,72 | 13,87 | -1,21% | 9.150,00 |
| 02.10.2024 | 14,07 | 14,22 | 13,98 | 14,04 | 0,00% | 4.305,00 |
| 01.10.2024 | 14,30 | 14,41 | 13,99 | 14,04 | -1,75% | 3.203,00 |
| 30.09.2024 | 14,42 | 14,42 | 14,13 | 14,29 | -0,52% | 8.330,00 |