£23,861
-21,85%
Echtzeit-Aktienkurs COMPASS GROUP LS-,1105
Bid:
Ask:
Aktienkurse zur COMPASS GROUP LS-,1105 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 30,84 | 31,41 | 30,83 | 31,34 | 2,65% | 323.988,00 |
| 08.10.2026 | 30,34 | 30,76 | 30,31 | 30,53 | 0,53% | 406.769,00 |
| 07.10.2026 | 30,00 | 30,62 | 29,93 | 30,37 | 0,73% | 415.739,00 |
| 06.10.2026 | 29,69 | 30,20 | 29,68 | 30,15 | 1,69% | 288.294,00 |
| 05.10.2026 | 29,83 | 29,86 | 29,32 | 29,65 | -1,00% | 188.999,00 |
| 02.10.2026 | 29,26 | 30,22 | 29,26 | 29,95 | 3,92% | 397.336,00 |
| 01.10.2026 | 29,22 | 29,48 | 28,64 | 28,82 | -2,40% | 440.358,00 |
| 30.09.2026 | 29,52 | 29,98 | 29,48 | 29,53 | 0,31% | 343.815,00 |
| 29.09.2026 | 29,43 | 29,78 | 29,23 | 29,44 | -0,62% | 576.933,00 |
| 28.09.2026 | 29,54 | 30,27 | 29,46 | 29,63 | 0,63% | 518.392,00 |
| 25.09.2026 | 29,28 | 29,61 | 29,22 | 29,44 | 0,89% | 292.442,00 |
| 24.09.2026 | 30,11 | 30,20 | 29,12 | 29,18 | -2,99% | 396.989,00 |
| 23.09.2026 | 30,19 | 30,28 | 29,79 | 30,08 | -0,41% | 337.542,00 |
| 22.09.2026 | 29,95 | 30,64 | 29,95 | 30,21 | 0,53% | 437.634,00 |
| 21.09.2026 | 29,96 | 30,46 | 29,87 | 30,05 | 0,22% | 348.499,00 |
| 18.09.2026 | 31,22 | 31,25 | 29,91 | 29,98 | -3,48% | 1.000.830,00 |
| 17.09.2026 | 31,32 | 31,51 | 30,40 | 31,06 | -0,10% | 259.351,00 |
| 16.09.2026 | 31,30 | 31,41 | 30,91 | 31,09 | -1,16% | 377.031,00 |
| 15.09.2026 | 31,29 | 31,75 | 31,22 | 31,46 | 0,40% | 361.149,00 |
| 14.09.2026 | 30,93 | 31,63 | 30,93 | 31,33 | 1,10% | 292.399,00 |
| 11.09.2026 | 30,71 | 31,11 | 30,20 | 30,99 | 0,16% | 394.393,00 |
| 10.09.2026 | 31,08 | 31,25 | 30,85 | 30,94 | 1,14% | 285.766,00 |
| 09.09.2026 | 30,46 | 30,78 | 30,33 | 30,59 | -0,76% | 446.056,00 |
| 08.09.2026 | 30,87 | 31,17 | 30,47 | 30,83 | 0,18% | 365.920,00 |
| 07.09.2026 | 30,53 | 31,12 | 30,46 | 30,77 | -0,16% | 135.512,00 |
| 04.09.2026 | 30,90 | 30,94 | 30,60 | 30,82 | -0,29% | 399.709,00 |
| 03.09.2026 | 30,45 | 31,34 | 30,29 | 30,91 | 1,28% | 354.272,00 |
| 02.09.2026 | 30,58 | 30,79 | 30,29 | 30,52 | -0,68% | 421.153,00 |
| 01.09.2026 | 31,17 | 31,17 | 30,03 | 30,73 | 34,25% | 559.672,00 |
| 31.08.2026 | 22,87 | 23,05 | 22,87 | 22,89 | -25,46% | - |
| 28.08.2026 | 30,62 | 30,84 | 30,39 | 30,71 | 0,62% | 518.144,00 |
| 27.08.2026 | 29,98 | 30,95 | 29,71 | 30,52 | 1,16% | 423.985,00 |
| 26.08.2026 | 30,76 | 30,85 | 30,03 | 30,17 | -2,20% | 489.356,00 |
| 25.08.2026 | 30,95 | 31,18 | 30,60 | 30,85 | -2,03% | 267.010,00 |
| 24.08.2026 | 31,04 | 31,53 | 30,87 | 31,49 | 2,04% | 262.508,00 |
| 21.08.2026 | 30,88 | 31,18 | 30,41 | 30,86 | 0,13% | 373.645,00 |
| 20.08.2026 | 31,47 | 31,47 | 30,65 | 30,82 | -1,94% | 368.082,00 |
| 19.08.2026 | 31,53 | 31,64 | 31,25 | 31,43 | 0,16% | 208.421,00 |
| 18.08.2026 | 31,58 | 31,80 | 31,35 | 31,38 | -0,44% | 230.299,00 |
| 17.08.2026 | 31,84 | 32,06 | 31,43 | 31,52 | -1,75% | 272.427,00 |
| 14.08.2026 | 32,51 | 33,02 | 32,02 | 32,08 | -0,56% | 198.495,00 |
| 13.08.2026 | 33,00 | 33,03 | 32,26 | 32,26 | -2,09% | 284.269,00 |
| 12.08.2026 | 32,88 | 33,27 | 32,64 | 32,95 | 0,24% | 240.351,00 |
| 11.08.2026 | 32,22 | 33,03 | 31,99 | 32,87 | 2,24% | 260.045,00 |
| 10.08.2026 | 32,10 | 32,30 | 31,98 | 32,15 | -0,22% | 275.919,00 |
| 07.08.2026 | 32,30 | 32,64 | 32,14 | 32,22 | -0,52% | 217.889,00 |
| 06.08.2026 | 32,79 | 33,07 | 32,36 | 32,39 | -2,53% | 260.792,00 |
| 05.08.2026 | 32,51 | 33,27 | 32,51 | 33,23 | 2,44% | 355.853,00 |
| 04.08.2026 | 32,39 | 32,70 | 31,85 | 32,44 | 0,85% | 362.702,00 |
| 03.08.2026 | 32,03 | 32,59 | 31,99 | 32,17 | 1,50% | 257.207,00 |
| 31.07.2026 | 31,63 | 31,93 | 31,26 | 31,69 | -0,60% | 546.513,00 |
| 30.07.2026 | 32,67 | 33,20 | 31,87 | 31,88 | -2,92% | 402.487,00 |
| 29.07.2026 | 32,89 | 33,59 | 32,70 | 32,84 | 0,58% | 532.812,00 |
| 28.07.2026 | 31,15 | 32,85 | 31,07 | 32,65 | 5,53% | 704.651,00 |
| 27.07.2026 | 30,78 | 31,02 | 30,39 | 30,94 | 1,81% | 596.342,00 |
| 24.07.2026 | 30,28 | 30,50 | 30,13 | 30,39 | 0,43% | 309.999,00 |
| 23.07.2026 | 30,62 | 30,73 | 29,70 | 30,26 | -2,67% | 383.257,00 |
| 22.07.2026 | 30,77 | 31,39 | 30,68 | 31,09 | 0,55% | 988.080,00 |
| 21.07.2026 | 30,63 | 31,36 | 30,24 | 30,92 | -1,93% | 568.358,00 |
| 20.07.2026 | 31,15 | 31,95 | 31,15 | 31,53 | -0,33% | 546.479,00 |
| 17.07.2026 | 31,22 | 31,67 | 31,12 | 31,64 | 1,59% | 450.205,00 |
| 16.07.2026 | 31,33 | 31,33 | 30,55 | 31,14 | -1,80% | 690.932,00 |
| 15.07.2026 | 31,53 | 31,99 | 31,16 | 31,71 | -0,13% | 340.451,00 |
| 14.07.2026 | 31,39 | 32,17 | 31,39 | 31,75 | -1,40% | 313.193,00 |
| 13.07.2026 | 31,93 | 32,48 | 31,93 | 32,20 | 0,14% | 209.492,00 |
| 10.07.2026 | 31,55 | 32,40 | 31,47 | 32,16 | 1,24% | 249.446,00 |
| 09.07.2026 | 32,81 | 32,81 | 31,67 | 31,76 | -1,12% | 348.159,00 |
| 08.07.2026 | 32,04 | 32,93 | 31,67 | 32,12 | -1,46% | 471.865,00 |
| 07.07.2026 | 30,64 | 32,64 | 30,64 | 32,60 | 2,79% | 412.946,00 |
| 06.07.2026 | 32,61 | 33,04 | 31,57 | 31,71 | -3,54% | 507.048,00 |
| 03.07.2026 | 33,33 | 33,36 | 32,67 | 32,88 | -1,26% | 160.967,00 |
| 02.07.2026 | 32,11 | 33,59 | 32,11 | 33,30 | 4,83% | 732.201,00 |
| 01.07.2026 | 32,05 | 32,14 | 31,00 | 31,76 | -2,13% | 781.582,00 |
| 30.06.2026 | 32,01 | 32,65 | 31,74 | 32,45 | -0,43% | 680.835,00 |
| 29.06.2026 | 32,24 | 32,75 | 32,24 | 32,59 | -0,40% | 421.731,00 |
| 26.06.2026 | 32,13 | 32,74 | 31,62 | 32,72 | 1,27% | 510.450,00 |
| 25.06.2026 | 32,08 | 32,75 | 32,04 | 32,31 | 0,34% | 442.061,00 |
| 24.06.2026 | 31,69 | 32,45 | 31,67 | 32,20 | 0,08% | 632.544,00 |
| 23.06.2026 | 32,23 | 32,55 | 31,98 | 32,18 | -1,65% | 687.530,00 |
| 22.06.2026 | 32,19 | 32,75 | 31,90 | 32,72 | 2,20% | 368.753,00 |
| 19.06.2026 | 32,64 | 32,64 | 31,93 | 32,01 | -1,31% | 457.009,00 |
| 18.06.2026 | 32,60 | 33,05 | 32,07 | 32,44 | -1,41% | 200.255,00 |
| 17.06.2026 | 33,35 | 33,36 | 32,57 | 32,90 | -2,11% | 412.253,00 |
| 16.06.2026 | 33,21 | 33,77 | 32,93 | 33,61 | -0,03% | 372.970,00 |
| 15.06.2026 | 33,95 | 34,69 | 33,53 | 33,62 | -1,29% | 511.949,00 |
| 12.06.2026 | 32,99 | 34,20 | 32,65 | 34,06 | 4,54% | 615.625,00 |
| 11.06.2026 | 33,33 | 33,33 | 32,55 | 32,58 | -2,35% | 657.961,00 |
| 10.06.2026 | 32,79 | 33,65 | 32,16 | 33,37 | 1,23% | 426.540,00 |
| 09.06.2026 | 33,37 | 33,52 | 32,62 | 32,96 | 0,08% | 695.314,00 |
| 08.06.2026 | 32,67 | 32,99 | 32,42 | 32,94 | 0,44% | 347.420,00 |
| 05.06.2026 | 32,70 | 33,15 | 32,57 | 32,79 | 0,34% | 426.850,00 |
| 04.06.2026 | 32,08 | 33,00 | 32,08 | 32,68 | 0,57% | 744.826,00 |
| 03.06.2026 | 32,19 | 33,03 | 32,05 | 32,50 | 1,28% | 622.020,00 |
| 02.06.2026 | 31,41 | 32,13 | 31,30 | 32,09 | 1,76% | 467.711,00 |
| 01.06.2026 | 32,05 | 32,05 | 31,40 | 31,53 | -2,53% | 437.125,00 |
| 29.05.2026 | 32,03 | 32,62 | 32,03 | 32,35 | 1,95% | 1.129.117,00 |
| 28.05.2026 | 31,00 | 31,92 | 31,00 | 31,73 | 2,26% | 502.836,00 |
| 27.05.2026 | 30,59 | 31,21 | 30,22 | 31,03 | 1,31% | 458.036,00 |
| 26.05.2026 | 31,14 | 31,53 | 30,54 | 30,63 | 29,83% | 557.510,00 |
| 25.05.2026 | 23,60 | 23,66 | 21,64 | 23,59 | -24,53% | - |