21,740€
0,74%
Echtzeit-Aktienkurs CompuGroup Medical SE & Co.KGaA
Bid:
Ask:
Aktienkurse zur CompuGroup Medical SE & Co.KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 21,62 | 21,80 | 21,57 | 21,76 | 0,74% | 5.126,00 |
| 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 |
| 27.09.2024 | 13,87 | 14,44 | 13,87 | 14,37 | 3,53% | 8.742,00 |
| 26.09.2024 | 13,51 | 14,06 | 13,51 | 13,88 | 2,70% | 13.918,00 |
| 25.09.2024 | 13,45 | 13,64 | 13,40 | 13,51 | -0,30% | 12.870,00 |
| 24.09.2024 | 13,43 | 13,73 | 13,25 | 13,55 | 1,23% | 6.459,00 |
| 23.09.2024 | 13,40 | 13,48 | 13,10 | 13,39 | -0,11% | 14.828,00 |
| 20.09.2024 | 13,97 | 14,05 | 13,23 | 13,40 | -3,98% | 31.420,00 |
| 19.09.2024 | 13,65 | 14,18 | 13,65 | 13,96 | 2,16% | 28.154,00 |
| 18.09.2024 | 13,81 | 13,87 | 13,54 | 13,66 | -0,58% | 7.310,00 |
| 17.09.2024 | 13,59 | 14,11 | 13,55 | 13,74 | 1,22% | 29.747,00 |
| 16.09.2024 | 14,05 | 14,10 | 13,47 | 13,58 | -3,62% | 18.571,00 |
| 13.09.2024 | 13,81 | 14,19 | 13,76 | 14,09 | 1,99% | 2.520,00 |
| 12.09.2024 | 13,89 | 14,07 | 13,70 | 13,81 | -0,36% | 17.172,00 |
| 11.09.2024 | 13,91 | 14,30 | 13,76 | 13,86 | -0,50% | 14.200,00 |
| 10.09.2024 | 14,13 | 14,15 | 13,63 | 13,93 | -1,49% | 18.178,00 |
| 09.09.2024 | 14,13 | 14,30 | 14,08 | 14,14 | 0,18% | 2.706,00 |
| 06.09.2024 | 14,45 | 14,52 | 14,08 | 14,12 | -2,08% | 26.475,00 |
| 05.09.2024 | 14,54 | 14,77 | 14,30 | 14,42 | -0,72% | 15.095,00 |
| 04.09.2024 | 14,67 | 14,78 | 14,42 | 14,52 | -0,92% | 46.564,00 |
| 03.09.2024 | 15,12 | 15,27 | 14,60 | 14,66 | -3,20% | 17.007,00 |
| 02.09.2024 | 15,73 | 15,85 | 15,09 | 15,14 | -3,04% | 3.840,00 |
| 30.08.2024 | 15,81 | 15,85 | 15,53 | 15,62 | -0,73% | 15.025,00 |
| 29.08.2024 | 15,44 | 16,08 | 15,37 | 15,73 | 2,11% | 20.779,00 |
| 28.08.2024 | 15,49 | 15,57 | 15,29 | 15,41 | -0,52% | 3.030,00 |
| 27.08.2024 | 15,53 | 15,97 | 15,42 | 15,49 | -0,13% | - |
| 26.08.2024 | 15,70 | 15,75 | 15,44 | 15,51 | -1,24% | 29.775,00 |
| 23.08.2024 | 15,64 | 15,82 | 15,49 | 15,70 | 0,58% | 13.820,00 |
| 22.08.2024 | 15,73 | 15,86 | 15,55 | 15,61 | -0,95% | 585,00 |
| 21.08.2024 | 15,66 | 15,81 | 15,57 | 15,76 | 1,06% | 3.760,00 |
| 20.08.2024 | 16,06 | 16,11 | 15,57 | 15,60 | -2,50% | 5.200,00 |
| 19.08.2024 | 16,09 | 16,25 | 15,80 | 16,00 | -0,59% | 7.256,00 |
| 16.08.2024 | 15,71 | 16,33 | 15,60 | 16,09 | 2,22% | 18.589,00 |
| 15.08.2024 | 15,12 | 15,95 | 15,07 | 15,74 | 4,45% | 14.290,00 |
| 14.08.2024 | 14,95 | 15,28 | 14,91 | 15,07 | 1,07% | 16.200,00 |
| 13.08.2024 | 14,99 | 15,04 | 14,73 | 14,91 | -0,30% | 14.417,00 |
| 12.08.2024 | 15,28 | 15,37 | 14,95 | 14,96 | -2,00% | 13.706,00 |
| 09.08.2024 | 15,18 | 15,26 | 15,09 | 15,26 | 0,30% | - |
| 08.08.2024 | 15,58 | 15,58 | 15,08 | 15,22 | -2,15% | 10.100,00 |
| 07.08.2024 | 15,39 | 15,64 | 15,32 | 15,55 | 1,34% | 11.292,00 |
| 06.08.2024 | 15,37 | 15,53 | 15,05 | 15,35 | 0,76% | 16.197,00 |
| 05.08.2024 | 15,44 | 15,54 | 14,75 | 15,23 | -1,90% | 54.216,00 |
| 02.08.2024 | 15,74 | 15,77 | 15,37 | 15,53 | -1,96% | 28.958,00 |