£28,032
1,42%
Echtzeit-Aktienkurs Compass Group PLC
Bid:
Ask:
Aktienkurse zur Compass Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 27,75 | 28,10 | 27,75 | 27,99 | 1,27% | - |
| 27.02.2025 | 27,75 | 27,89 | 27,50 | 27,64 | -0,54% | 650.940,00 |
| 26.02.2025 | 28,07 | 28,09 | 27,79 | 27,79 | -0,07% | 284.674,00 |
| 25.02.2025 | 27,70 | 28,00 | 27,66 | 27,81 | 0,07% | 384.782,00 |
| 24.02.2025 | 27,86 | 28,14 | 27,70 | 27,79 | -0,59% | 558.170,00 |
| 21.02.2025 | 28,00 | 28,09 | 27,82 | 27,96 | -0,45% | 305.499,00 |
| 20.02.2025 | 28,10 | 28,13 | 27,95 | 28,08 | 0,11% | 382.540,00 |
| 19.02.2025 | 28,11 | 28,30 | 27,98 | 28,05 | -0,32% | 467.925,00 |
| 18.02.2025 | 28,42 | 28,52 | 28,01 | 28,14 | -0,95% | 367.682,00 |
| 17.02.2025 | 28,40 | 28,43 | 28,02 | 28,41 | 0,37% | 477.260,00 |
| 14.02.2025 | 28,32 | 28,42 | 28,12 | 28,31 | 0,09% | 331.240,00 |
| 13.02.2025 | 28,46 | 28,50 | 28,11 | 28,28 | -0,07% | 551.732,00 |
| 12.02.2025 | 27,98 | 28,30 | 27,86 | 28,30 | 1,22% | 451.609,00 |
| 11.02.2025 | 27,59 | 28,07 | 27,59 | 27,96 | 1,64% | 447.020,00 |
| 10.02.2025 | 27,56 | 27,58 | 27,41 | 27,51 | -0,15% | 301.600,00 |
| 07.02.2025 | 27,31 | 27,78 | 27,25 | 27,55 | 0,77% | 570.735,00 |
| 06.02.2025 | 27,78 | 27,88 | 27,23 | 27,34 | -2,01% | 670.778,00 |
| 05.02.2025 | 27,50 | 27,90 | 27,42 | 27,90 | 1,16% | 627.814,00 |
| 04.02.2025 | 27,87 | 28,04 | 27,58 | 27,58 | -1,68% | 383.396,00 |
| 03.02.2025 | 27,74 | 28,05 | 27,74 | 28,05 | 0,30% | 417.080,00 |
| 31.01.2025 | 27,70 | 27,97 | 27,69 | 27,97 | 1,25% | 345.317,00 |
| 30.01.2025 | 27,58 | 27,75 | 27,42 | 27,62 | 0,36% | 351.975,00 |
| 29.01.2025 | 27,75 | 27,78 | 27,50 | 27,52 | -0,69% | 431.122,00 |
| 28.01.2025 | 27,17 | 27,71 | 27,16 | 27,71 | 2,18% | 332.398,00 |
| 27.01.2025 | 26,87 | 27,12 | 26,64 | 27,12 | 0,59% | 433.666,00 |
| 24.01.2025 | 27,36 | 27,36 | 26,75 | 26,96 | -1,61% | 448.719,00 |
| 23.01.2025 | 27,32 | 27,49 | 27,25 | 27,40 | 0,51% | 387.547,00 |
| 22.01.2025 | 27,10 | 27,48 | 27,10 | 27,26 | 0,93% | 448.005,00 |
| 21.01.2025 | 26,80 | 27,05 | 26,80 | 27,01 | 0,67% | 238.955,00 |
| 20.01.2025 | 26,79 | 27,07 | 26,77 | 26,83 | 0,11% | 339.431,00 |
| 17.01.2025 | 26,86 | 27,01 | 26,72 | 26,80 | 0,26% | 274.876,00 |
| 16.01.2025 | 26,51 | 26,87 | 26,40 | 26,73 | 0,00% | 396.692,00 |
| 15.01.2025 | 26,61 | 26,87 | 26,61 | 26,73 | 0,56% | 367.535,00 |
| 14.01.2025 | 26,72 | 26,81 | 26,48 | 26,58 | -0,67% | 474.365,00 |
| 13.01.2025 | 26,93 | 27,01 | 26,66 | 26,76 | -0,82% | 401.009,00 |
| 10.01.2025 | 27,26 | 27,39 | 26,97 | 26,98 | -1,28% | 346.057,00 |
| 09.01.2025 | 26,68 | 27,34 | 26,66 | 27,33 | 2,63% | 412.245,00 |
| 08.01.2025 | 26,28 | 26,72 | 26,25 | 26,63 | 1,29% | 389.312,00 |
| 07.01.2025 | 26,31 | 26,31 | 25,82 | 26,29 | -0,64% | 413.118,00 |
| 06.01.2025 | 26,65 | 26,65 | 26,29 | 26,46 | -0,94% | 240.346,00 |
| 03.01.2025 | 26,82 | 26,86 | 26,64 | 26,71 | -0,56% | 158.481,00 |
| 02.01.2025 | 26,69 | 26,90 | 26,55 | 26,86 | 1,36% | 413.881,00 |
| 31.12.2024 | 26,42 | 26,58 | 26,33 | 26,50 | -0,11% | 48.875,00 |
| 30.12.2024 | 26,46 | 26,59 | 26,39 | 26,53 | 0,23% | 209.883,00 |
| 27.12.2024 | 26,35 | 26,58 | 26,35 | 26,47 | -0,08% | 227.669,00 |
| 24.12.2024 | 26,47 | 26,57 | 26,45 | 26,49 | 0,04% | 67.498,00 |
| 23.12.2024 | 26,30 | 26,68 | 26,23 | 26,48 | 0,13% | 203.399,00 |
| 20.12.2024 | 26,45 | 26,49 | 26,24 | 26,45 | 0,09% | 308.856,00 |
| 19.12.2024 | 26,52 | 26,62 | 26,33 | 26,42 | -1,16% | 345.440,00 |
| 18.12.2024 | 26,68 | 26,84 | 26,66 | 26,73 | 0,04% | 412.538,00 |
| 17.12.2024 | 26,44 | 26,87 | 26,42 | 26,72 | 0,64% | 567.364,00 |
| 16.12.2024 | 26,64 | 26,69 | 26,47 | 26,55 | -0,02% | 436.265,00 |
| 13.12.2024 | 26,65 | 26,77 | 26,48 | 26,56 | -0,65% | 471.492,00 |
| 12.12.2024 | 26,98 | 27,01 | 26,71 | 26,73 | -1,33% | 438.352,00 |
| 11.12.2024 | 26,60 | 27,16 | 26,55 | 27,09 | 1,04% | 613.453,00 |
| 10.12.2024 | 26,89 | 27,09 | 26,81 | 26,81 | -0,70% | 479.987,00 |
| 09.12.2024 | 27,50 | 27,55 | 26,90 | 27,00 | -1,64% | 472.122,00 |
| 06.12.2024 | 27,82 | 27,83 | 27,40 | 27,45 | -1,33% | 248.058,00 |
| 05.12.2024 | 27,70 | 27,82 | 27,38 | 27,82 | 0,40% | 407.057,00 |
| 04.12.2024 | 27,41 | 27,71 | 27,40 | 27,71 | 1,46% | 300.978,00 |
| 03.12.2024 | 26,97 | 27,38 | 26,93 | 27,31 | 1,30% | 529.860,00 |
| 02.12.2024 | 26,97 | 27,11 | 26,78 | 26,96 | 0,07% | 320.339,00 |
| 29.11.2024 | 26,89 | 27,02 | 26,84 | 26,94 | 0,11% | 278.424,00 |
| 28.11.2024 | 27,01 | 27,14 | 26,91 | 26,91 | -0,55% | 307.547,00 |
| 27.11.2024 | 26,79 | 27,08 | 26,58 | 27,06 | 0,97% | 587.891,00 |
| 26.11.2024 | 25,46 | 27,46 | 25,46 | 26,80 | 1,73% | 1.158.943,00 |
| 25.11.2024 | 26,55 | 26,64 | 26,32 | 26,35 | -0,98% | 462.524,00 |
| 22.11.2024 | 26,31 | 26,62 | 26,28 | 26,61 | 0,32% | 410.437,00 |
| 21.11.2024 | 26,32 | 26,64 | 26,31 | 26,52 | 1,38% | 651.263,00 |
| 20.11.2024 | 26,32 | 26,39 | 26,10 | 26,16 | -0,49% | 371.831,00 |
| 19.11.2024 | 26,28 | 26,35 | 26,07 | 26,29 | 0,27% | 695.504,00 |
| 18.11.2024 | 26,08 | 26,26 | 26,08 | 26,22 | 0,42% | 689.362,00 |
| 15.11.2024 | 26,20 | 26,37 | 26,09 | 26,11 | -0,53% | 851.851,00 |
| 14.11.2024 | 26,21 | 26,34 | 26,07 | 26,25 | 0,23% | 368.975,00 |
| 13.11.2024 | 26,11 | 26,19 | 26,02 | 26,19 | 0,27% | 507.573,00 |
| 12.11.2024 | 26,41 | 26,41 | 26,06 | 26,12 | -1,36% | 429.885,00 |
| 11.11.2024 | 26,22 | 26,61 | 26,22 | 26,48 | 1,81% | 432.995,00 |
| 08.11.2024 | 25,95 | 26,12 | 25,89 | 26,01 | 0,23% | 512.292,00 |
| 07.11.2024 | 26,31 | 26,45 | 25,93 | 25,95 | -1,67% | 809.372,00 |
| 06.11.2024 | 26,11 | 26,68 | 26,11 | 26,39 | 1,66% | 734.187,00 |
| 05.11.2024 | 25,70 | 26,01 | 25,66 | 25,96 | 1,17% | 545.188,00 |
| 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 |