22,090€
0,14%
Echtzeit-Aktienkurs CompuGroup Medical SE & Co.KGaA
Bid:
Ask:
Aktienkurse zur CompuGroup Medical SE & Co.KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 22,09 | 22,13 | 22,04 | 22,09 | -0,05% | - |
| 08.05.2025 | 22,20 | 22,21 | 22,04 | 22,10 | -0,36% | - |
| 07.05.2025 | 22,18 | 22,24 | 22,09 | 22,18 | -0,09% | - |
| 06.05.2025 | 22,19 | 22,20 | 22,05 | 22,20 | 0,00% | 5.020,00 |
| 05.05.2025 | 22,16 | 22,20 | 22,06 | 22,20 | 0,18% | 15.000,00 |
| 02.05.2025 | 22,14 | 22,32 | 22,01 | 22,16 | 0,09% | 2.850,00 |
| 30.04.2025 | 22,04 | 22,15 | 22,04 | 22,14 | 0,54% | - |
| 29.04.2025 | 22,13 | 22,33 | 22,00 | 22,02 | -0,54% | - |
| 28.04.2025 | 22,09 | 22,27 | 22,08 | 22,14 | 0,09% | - |
| 25.04.2025 | 22,01 | 22,49 | 22,00 | 22,12 | 0,55% | - |
| 24.04.2025 | 22,02 | 22,17 | 22,00 | 22,00 | -0,09% | 15.880,00 |
| 23.04.2025 | 22,12 | 22,16 | 21,97 | 22,02 | -0,36% | 1.000,00 |
| 22.04.2025 | 21,97 | 22,21 | 21,90 | 22,10 | -0,05% | - |
| 17.04.2025 | 22,05 | 22,31 | 21,99 | 22,11 | 0,50% | 40.500,00 |
| 16.04.2025 | 22,03 | 22,19 | 22,00 | 22,00 | -0,68% | 400,00 |
| 15.04.2025 | 22,05 | 22,15 | 21,97 | 22,15 | 0,45% | 4.500,00 |
| 14.04.2025 | 22,21 | 22,33 | 22,04 | 22,05 | -0,36% | 3.570,00 |
| 11.04.2025 | 21,96 | 22,19 | 21,96 | 22,13 | 0,64% | 2.475,00 |
| 10.04.2025 | 22,58 | 22,78 | 21,82 | 21,99 | -3,47% | 1.110,00 |
| 09.04.2025 | 21,70 | 23,02 | 21,52 | 22,78 | 4,93% | 1.575,00 |
| 08.04.2025 | 22,14 | 22,15 | 21,60 | 21,71 | -1,63% | - |
| 07.04.2025 | 21,74 | 22,48 | 21,51 | 22,07 | 0,14% | 11.500,00 |
| 04.04.2025 | 22,50 | 22,66 | 22,03 | 22,04 | -1,61% | 1.250,00 |
| 03.04.2025 | 22,64 | 22,92 | 22,40 | 22,40 | -1,19% | 7.700,00 |
| 02.04.2025 | 22,72 | 22,82 | 22,60 | 22,67 | -0,22% | - |
| 01.04.2025 | 22,59 | 22,82 | 22,54 | 22,72 | 0,49% | - |
| 31.03.2025 | 22,66 | 22,70 | 22,56 | 22,61 | -0,40% | 1.400,00 |
| 28.03.2025 | 22,57 | 22,80 | 22,54 | 22,70 | 0,44% | - |
| 27.03.2025 | 22,59 | 22,74 | 22,49 | 22,60 | -0,04% | 3.750,00 |
| 26.03.2025 | 22,70 | 22,73 | 22,60 | 22,61 | -0,44% | 11.000,00 |
| 25.03.2025 | 22,62 | 22,71 | 22,60 | 22,71 | 0,35% | 630,00 |
| 24.03.2025 | 22,41 | 22,74 | 22,38 | 22,63 | 1,16% | - |
| 21.03.2025 | 22,58 | 22,61 | 22,33 | 22,37 | -0,93% | 7.000,00 |
| 20.03.2025 | 22,67 | 22,75 | 22,58 | 22,58 | -0,53% | - |
| 19.03.2025 | 22,78 | 22,89 | 22,63 | 22,70 | -0,35% | 7.020,00 |
| 18.03.2025 | 22,71 | 22,85 | 22,66 | 22,78 | 0,22% | 308,00 |
| 17.03.2025 | 22,61 | 22,83 | 22,58 | 22,73 | 0,40% | 6.750,00 |
| 14.03.2025 | 22,66 | 22,68 | 22,51 | 22,64 | 0,09% | - |
| 13.03.2025 | 22,62 | 22,64 | 22,52 | 22,62 | 0,00% | - |
| 12.03.2025 | 22,68 | 22,91 | 22,61 | 22,62 | -0,22% | 8.088,00 |
| 11.03.2025 | 22,67 | 22,92 | 22,61 | 22,67 | 0,09% | 1.728,00 |
| 10.03.2025 | 22,64 | 22,74 | 22,58 | 22,65 | 0,44% | 322,00 |
| 07.03.2025 | 22,43 | 22,70 | 22,38 | 22,55 | 0,40% | 770,00 |
| 06.03.2025 | 22,53 | 22,64 | 22,43 | 22,46 | -0,31% | 2.310,00 |
| 05.03.2025 | 22,64 | 22,70 | 22,31 | 22,53 | -0,53% | 28.900,00 |
| 04.03.2025 | 22,54 | 22,71 | 22,17 | 22,65 | 0,76% | 8.052,00 |
| 03.03.2025 | 22,33 | 22,66 | 22,25 | 22,48 | 0,81% | - |
| 28.02.2025 | 22,65 | 22,69 | 22,29 | 22,30 | -1,68% | 90,00 |
| 27.02.2025 | 22,60 | 22,81 | 22,50 | 22,68 | 0,35% | 5.182,00 |
| 26.02.2025 | 22,80 | 22,86 | 22,55 | 22,60 | -0,62% | 2.160,00 |
| 25.02.2025 | 22,53 | 22,96 | 22,48 | 22,74 | 0,84% | 9.690,00 |
| 24.02.2025 | 22,17 | 22,68 | 22,16 | 22,55 | 1,85% | 5.430,00 |
| 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 |