13,975€
-0,68%
Echtzeit-Aktienkurs CompuGroup Medical SE & Co.KGaA
Bid:
Ask:
Aktienkurse zur CompuGroup Medical SE & Co.KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 14,21 | 14,27 | 13,93 | 13,98 | -1,06% | 5.219,00 |
| 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 |
| 01.08.2024 | 16,23 | 16,23 | 15,74 | 15,84 | -1,95% | 16.118,00 |
| 31.07.2024 | 15,97 | 16,26 | 15,95 | 16,15 | 1,16% | 13.829,00 |
| 30.07.2024 | 15,79 | 16,26 | 15,74 | 15,97 | 1,11% | 5.182,00 |
| 29.07.2024 | 15,72 | 15,99 | 15,67 | 15,79 | 0,80% | 21.115,00 |
| 26.07.2024 | 15,75 | 15,86 | 15,57 | 15,67 | -0,29% | 40.596,00 |
| 25.07.2024 | 15,76 | 15,83 | 15,34 | 15,71 | -0,57% | 6.820,00 |
| 24.07.2024 | 15,54 | 15,93 | 15,53 | 15,80 | 1,48% | 18.450,00 |
| 23.07.2024 | 15,77 | 15,88 | 15,48 | 15,57 | -1,33% | 14.005,00 |
| 22.07.2024 | 15,23 | 15,80 | 15,22 | 15,78 | 3,61% | 7.581,00 |
| 19.07.2024 | 15,61 | 15,64 | 15,13 | 15,23 | -2,31% | 19.641,00 |
| 18.07.2024 | 15,64 | 15,67 | 15,48 | 15,59 | 0,13% | 1.816,00 |
| 17.07.2024 | 15,92 | 15,92 | 15,51 | 15,57 | -2,01% | 5.949,00 |
| 16.07.2024 | 15,87 | 15,95 | 15,58 | 15,89 | 0,09% | 18.384,00 |
| 15.07.2024 | 15,93 | 16,41 | 15,67 | 15,88 | -0,59% | 55.547,00 |
| 12.07.2024 | 16,11 | 16,83 | 15,56 | 15,97 | -0,71% | 25.372,00 |
| 11.07.2024 | 15,57 | 16,35 | 15,37 | 16,09 | 3,51% | 20.556,00 |
| 10.07.2024 | 16,63 | 16,88 | 15,43 | 15,54 | -5,93% | 74.311,00 |
| 09.07.2024 | 23,88 | 25,83 | 15,60 | 16,52 | -30,82% | 30.738,00 |
| 08.07.2024 | 23,76 | 24,11 | 23,76 | 23,88 | 0,04% | 13.630,00 |
| 05.07.2024 | 23,67 | 24,14 | 23,66 | 23,87 | 1,02% | 1.000,00 |
| 04.07.2024 | 23,75 | 23,92 | 23,46 | 23,63 | -0,25% | 8.880,00 |
| 03.07.2024 | 23,51 | 23,77 | 23,43 | 23,69 | 0,77% | 6.165,00 |
| 02.07.2024 | 23,90 | 23,95 | 23,37 | 23,51 | -1,63% | 6.411,00 |