£25,667
0,03%
Echtzeit-Aktienkurs Compass Group PLC
Bid:
Ask:
Aktienkurse zur Compass Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 25,47 | 25,67 | 25,45 | 25,66 | 0,65% | 394.054,00 |
| 01.11.2024 | 25,19 | 25,52 | 25,01 | 25,50 | 1,37% | 452.134,00 |
| 31.10.2024 | 24,99 | 25,17 | 24,90 | 25,15 | 0,08% | 423.406,00 |
| 30.10.2024 | 25,17 | 25,31 | 25,01 | 25,13 | -0,67% | 464.261,00 |
| 29.10.2024 | 25,49 | 25,56 | 25,16 | 25,30 | -0,55% | 348.630,00 |
| 28.10.2024 | 25,12 | 25,52 | 25,11 | 25,44 | 1,42% | 388.261,00 |
| 25.10.2024 | 24,91 | 25,17 | 24,90 | 25,09 | 0,54% | 253.399,00 |
| 24.10.2024 | 25,02 | 25,16 | 24,87 | 24,95 | -0,44% | 474.574,00 |
| 23.10.2024 | 24,81 | 25,08 | 24,77 | 25,06 | 0,85% | 424.076,00 |
| 22.10.2024 | 24,95 | 24,95 | 24,74 | 24,85 | -0,60% | 982.365,00 |
| 21.10.2024 | 25,13 | 25,24 | 24,94 | 25,00 | -0,04% | 280.962,00 |
| 18.10.2024 | 25,10 | 25,17 | 24,82 | 25,01 | -1,03% | 279.812,00 |
| 17.10.2024 | 25,14 | 25,27 | 25,02 | 25,27 | 0,60% | 619.649,00 |
| 16.10.2024 | 24,85 | 25,12 | 24,76 | 25,12 | 1,01% | 424.386,00 |
| 15.10.2024 | 24,75 | 25,16 | 24,75 | 24,87 | 1,13% | 422.888,00 |
| 14.10.2024 | 24,20 | 24,59 | 24,19 | 24,59 | 0,84% | 197.166,00 |
| 11.10.2024 | 24,29 | 24,40 | 24,19 | 24,39 | 0,70% | 293.653,00 |
| 10.10.2024 | 24,23 | 24,36 | 24,15 | 24,22 | 0,02% | 236.148,00 |
| 09.10.2024 | 24,10 | 24,29 | 24,05 | 24,21 | 0,75% | 445.083,00 |
| 08.10.2024 | 24,00 | 24,05 | 23,85 | 24,03 | 0,12% | 602.208,00 |
| 07.10.2024 | 24,11 | 24,12 | 23,88 | 24,00 | -0,04% | 377.005,00 |
| 04.10.2024 | 24,08 | 24,09 | 23,92 | 24,01 | -0,54% | 403.485,00 |
| 03.10.2024 | 24,07 | 24,32 | 24,07 | 24,14 | 0,29% | 375.739,00 |
| 02.10.2024 | 24,18 | 24,19 | 23,98 | 24,07 | -0,45% | 353.251,00 |
| 01.10.2024 | 23,95 | 24,30 | 23,88 | 24,18 | 1,00% | 453.056,00 |
| 30.09.2024 | 24,35 | 24,37 | 23,93 | 23,94 | -1,72% | 364.547,00 |
| 27.09.2024 | 24,34 | 24,44 | 24,28 | 24,36 | 0,37% | 418.428,00 |
| 26.09.2024 | 24,67 | 24,68 | 24,14 | 24,27 | -1,14% | 303.863,00 |
| 25.09.2024 | 24,09 | 24,64 | 24,09 | 24,55 | 1,74% | 630.724,00 |
| 24.09.2024 | 24,07 | 24,20 | 23,88 | 24,13 | 0,08% | 349.801,00 |
| 23.09.2024 | 24,08 | 24,27 | 24,04 | 24,11 | -0,19% | 225.005,00 |
| 20.09.2024 | 24,19 | 24,35 | 24,05 | 24,16 | -0,21% | 360.264,00 |
| 19.09.2024 | 24,39 | 24,41 | 24,10 | 24,21 | -0,64% | 470.856,00 |
| 18.09.2024 | 24,55 | 24,73 | 24,33 | 24,36 | -0,94% | 404.137,00 |
| 17.09.2024 | 24,65 | 24,75 | 24,46 | 24,59 | -0,04% | 1.044.338,00 |
| 16.09.2024 | 24,35 | 24,66 | 24,35 | 24,60 | 0,96% | 277.863,00 |
| 13.09.2024 | 24,54 | 24,54 | 24,12 | 24,37 | -0,63% | 670.390,00 |
| 12.09.2024 | 24,78 | 24,81 | 24,49 | 24,52 | -0,24% | 455.976,00 |
| 11.09.2024 | 24,72 | 24,77 | 24,43 | 24,58 | -0,75% | 229.372,00 |
| 10.09.2024 | 24,69 | 24,82 | 24,66 | 24,77 | -0,34% | 388.308,00 |
| 09.09.2024 | 24,53 | 24,85 | 24,53 | 24,85 | 1,89% | 222.762,00 |
| 06.09.2024 | 24,26 | 24,63 | 24,20 | 24,39 | 0,41% | 409.892,00 |
| 05.09.2024 | 24,22 | 24,49 | 24,15 | 24,29 | -0,25% | 436.080,00 |
| 04.09.2024 | 24,06 | 24,35 | 24,06 | 24,35 | 1,25% | 264.462,00 |
| 03.09.2024 | 24,09 | 24,11 | 23,94 | 24,05 | 0,15% | 282.798,00 |
| 02.09.2024 | 24,03 | 24,04 | 23,89 | 24,02 | 0,08% | 138.746,00 |
| 30.08.2024 | 24,07 | 24,10 | 23,97 | 24,00 | -0,23% | 271.284,00 |
| 29.08.2024 | 23,86 | 24,09 | 23,86 | 24,05 | 1,01% | 313.666,00 |
| 28.08.2024 | 23,75 | 23,87 | 23,72 | 23,81 | 0,27% | 213.749,00 |
| 27.08.2024 | 23,77 | 23,94 | 23,63 | 23,75 | -0,47% | 268.903,00 |
| 26.08.2024 | 23,83 | 23,92 | 23,83 | 23,86 | 0,56% | - |
| 23.08.2024 | 23,80 | 23,88 | 23,69 | 23,73 | -0,36% | 267.166,00 |
| 22.08.2024 | 23,74 | 23,90 | 23,74 | 23,81 | 0,38% | 226.553,00 |
| 21.08.2024 | 23,71 | 23,78 | 23,64 | 23,72 | 0,00% | 188.547,00 |
| 20.08.2024 | 23,82 | 23,86 | 23,63 | 23,72 | -0,57% | 190.964,00 |
| 19.08.2024 | 23,73 | 23,87 | 23,63 | 23,86 | 0,10% | 114.520,00 |
| 16.08.2024 | 23,81 | 23,90 | 23,73 | 23,83 | 0,06% | 259.035,00 |
| 15.08.2024 | 23,79 | 23,93 | 23,74 | 23,82 | 0,40% | 391.931,00 |
| 14.08.2024 | 23,60 | 23,76 | 23,59 | 23,72 | 0,98% | 284.036,00 |
| 13.08.2024 | 23,55 | 23,62 | 23,36 | 23,49 | -0,21% | 298.807,00 |
| 12.08.2024 | 23,38 | 23,63 | 23,38 | 23,54 | 0,56% | 658.463,00 |
| 09.08.2024 | 23,39 | 23,54 | 23,35 | 23,41 | -0,13% | 389.244,00 |
| 08.08.2024 | 23,39 | 23,50 | 23,26 | 23,44 | 0,17% | 255.617,00 |
| 07.08.2024 | 23,39 | 23,49 | 23,17 | 23,40 | 0,17% | 371.333,00 |
| 06.08.2024 | 23,43 | 23,52 | 23,27 | 23,36 | 0,34% | 500.566,00 |
| 05.08.2024 | 23,71 | 23,82 | 23,09 | 23,28 | -1,38% | 665.809,00 |
| 02.08.2024 | 23,74 | 23,91 | 23,57 | 23,61 | -1,03% | 410.817,00 |
| 01.08.2024 | 24,04 | 24,26 | 23,79 | 23,85 | -0,46% | 484.129,00 |
| 31.07.2024 | 23,80 | 24,02 | 23,75 | 23,96 | 1,18% | 377.467,00 |
| 30.07.2024 | 23,57 | 23,75 | 23,57 | 23,68 | 0,38% | 477.559,00 |
| 29.07.2024 | 23,66 | 23,76 | 23,53 | 23,59 | -0,42% | 424.096,00 |
| 26.07.2024 | 23,02 | 23,69 | 23,02 | 23,69 | 2,73% | 477.492,00 |
| 25.07.2024 | 22,90 | 23,21 | 22,88 | 23,06 | 0,52% | 546.600,00 |
| 24.07.2024 | 22,70 | 23,11 | 22,63 | 22,94 | 0,26% | 562.213,00 |
| 23.07.2024 | 22,59 | 23,04 | 22,46 | 22,88 | 4,43% | 680.794,00 |
| 22.07.2024 | 22,02 | 22,05 | 21,84 | 21,91 | -0,20% | 486.817,00 |
| 19.07.2024 | 21,91 | 22,06 | 21,88 | 21,96 | 0,02% | 522.222,00 |
| 18.07.2024 | 21,96 | 22,18 | 21,92 | 21,95 | 0,41% | 655.717,00 |
| 17.07.2024 | 21,81 | 22,01 | 21,67 | 21,86 | 0,23% | 448.981,00 |
| 16.07.2024 | 21,66 | 21,92 | 21,61 | 21,81 | 0,44% | 422.027,00 |
| 15.07.2024 | 21,92 | 22,01 | 21,72 | 21,72 | -1,12% | 260.317,00 |
| 12.07.2024 | 21,87 | 21,97 | 21,76 | 21,96 | 1,15% | 479.864,00 |
| 11.07.2024 | 21,65 | 21,72 | 21,56 | 21,71 | 0,58% | 474.988,00 |
| 10.07.2024 | 21,60 | 21,65 | 21,47 | 21,59 | 0,35% | 352.498,00 |
| 09.07.2024 | 21,55 | 21,76 | 21,47 | 21,51 | -0,19% | 341.942,00 |
| 08.07.2024 | 21,42 | 21,73 | 21,42 | 21,55 | 0,87% | 268.957,00 |
| 05.07.2024 | 21,68 | 21,71 | 21,35 | 21,37 | -1,07% | 294.722,00 |
| 04.07.2024 | 21,48 | 21,69 | 21,47 | 21,60 | 1,10% | 398.072,00 |
| 03.07.2024 | 21,22 | 21,38 | 21,16 | 21,36 | -0,33% | 378.903,00 |
| 02.07.2024 | 21,63 | 21,66 | 21,15 | 21,43 | -1,54% | 595.156,00 |
| 01.07.2024 | 21,72 | 21,79 | 21,50 | 21,77 | 0,58% | 472.745,00 |
| 28.06.2024 | 22,11 | 22,23 | 21,54 | 21,64 | -1,68% | 331.969,00 |
| 27.06.2024 | 22,01 | 22,16 | 21,96 | 22,01 | 0,27% | 236.529,00 |
| 26.06.2024 | 22,29 | 22,35 | 21,95 | 21,95 | -1,35% | 215.722,00 |
| 25.06.2024 | 22,42 | 22,45 | 22,18 | 22,25 | -0,85% | 261.535,00 |
| 24.06.2024 | 22,56 | 22,70 | 22,44 | 22,44 | -0,93% | 325.722,00 |
| 21.06.2024 | 22,43 | 22,72 | 22,33 | 22,65 | 1,21% | 317.700,00 |
| 20.06.2024 | 22,30 | 22,40 | 22,14 | 22,38 | 0,61% | 216.067,00 |
| 19.06.2024 | 22,11 | 22,27 | 22,06 | 22,25 | 0,34% | 207.064,00 |
| 18.06.2024 | 22,02 | 22,28 | 22,00 | 22,17 | 0,96% | 309.754,00 |