£24,864
-0,27%
Echtzeit-Aktienkurs Compass Group PLC
Bid:
Ask:
Aktienkurse zur Compass Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 25,17 | 25,25 | 24,80 | 24,80 | -0,50% | - |
| 24.04.2025 | 25,05 | 25,11 | 24,76 | 24,93 | -0,72% | 561.427,00 |
| 23.04.2025 | 25,63 | 25,69 | 25,10 | 25,11 | -1,53% | 616.389,00 |
| 22.04.2025 | 25,73 | 25,84 | 25,42 | 25,50 | -0,16% | 530.212,00 |
| 17.04.2025 | 25,25 | 25,56 | 25,15 | 25,54 | 0,63% | 429.992,00 |
| 16.04.2025 | 25,67 | 25,70 | 25,02 | 25,38 | -0,74% | 357.949,00 |
| 15.04.2025 | 25,36 | 25,64 | 25,32 | 25,57 | 1,43% | 493.332,00 |
| 14.04.2025 | 25,24 | 25,28 | 25,02 | 25,21 | 0,96% | 314.791,00 |
| 11.04.2025 | 24,99 | 25,13 | 24,79 | 24,97 | 0,69% | 551.904,00 |
| 10.04.2025 | 24,89 | 25,45 | 24,65 | 24,80 | 3,16% | 542.889,00 |
| 09.04.2025 | 24,21 | 24,56 | 23,84 | 24,04 | -2,12% | 677.586,00 |
| 08.04.2025 | 23,80 | 24,66 | 23,73 | 24,56 | 4,51% | 943.652,00 |
| 07.04.2025 | 24,60 | 24,65 | 23,48 | 23,50 | -7,33% | 1.178.823,00 |
| 04.04.2025 | 26,29 | 26,52 | 25,10 | 25,36 | -3,76% | 1.021.040,00 |
| 03.04.2025 | 25,98 | 26,35 | 25,61 | 26,35 | 1,42% | 738.973,00 |
| 02.04.2025 | 25,82 | 26,00 | 25,62 | 25,98 | 0,89% | 555.238,00 |
| 01.04.2025 | 25,67 | 25,80 | 25,54 | 25,75 | 0,86% | 561.882,00 |
| 31.03.2025 | 25,52 | 25,66 | 25,44 | 25,53 | -0,55% | 561.298,00 |
| 28.03.2025 | 25,64 | 25,79 | 25,45 | 25,67 | 0,08% | 750.425,00 |
| 27.03.2025 | 24,99 | 25,65 | 24,99 | 25,65 | 2,76% | 1.182.064,00 |
| 26.03.2025 | 24,69 | 24,96 | 24,52 | 24,96 | 1,18% | 410.993,00 |
| 25.03.2025 | 24,49 | 24,74 | 24,43 | 24,67 | 1,27% | 576.163,00 |
| 24.03.2025 | 24,25 | 24,41 | 24,11 | 24,36 | 0,37% | 470.023,00 |
| 21.03.2025 | 24,17 | 24,37 | 23,92 | 24,27 | 0,79% | 862.716,00 |
| 20.03.2025 | 24,21 | 24,58 | 23,96 | 24,08 | -3,68% | 1.506.069,00 |
| 19.03.2025 | 25,64 | 25,77 | 24,65 | 25,00 | -4,76% | 1.096.969,00 |
| 18.03.2025 | 26,60 | 26,60 | 26,06 | 26,25 | -0,98% | 635.252,00 |
| 17.03.2025 | 26,60 | 26,60 | 25,97 | 26,51 | -0,04% | 479.277,00 |
| 14.03.2025 | 26,44 | 26,61 | 26,20 | 26,52 | 0,34% | 557.595,00 |
| 13.03.2025 | 26,28 | 26,49 | 26,20 | 26,43 | 0,46% | 631.798,00 |
| 12.03.2025 | 26,36 | 26,57 | 26,11 | 26,31 | 0,15% | 605.619,00 |
| 11.03.2025 | 26,15 | 26,51 | 26,08 | 26,27 | 0,27% | 719.923,00 |
| 10.03.2025 | 26,04 | 26,47 | 26,02 | 26,20 | 0,65% | 740.274,00 |
| 07.03.2025 | 26,04 | 26,15 | 25,77 | 26,03 | -0,46% | 680.914,00 |
| 06.03.2025 | 27,15 | 27,15 | 25,92 | 26,15 | -3,86% | 919.819,00 |
| 05.03.2025 | 28,13 | 28,17 | 27,10 | 27,20 | -2,96% | 553.496,00 |
| 04.03.2025 | 27,91 | 28,39 | 27,91 | 28,03 | -0,18% | 465.390,00 |
| 03.03.2025 | 27,80 | 28,28 | 27,73 | 28,08 | 1,37% | 313.780,00 |
| 28.02.2025 | 27,51 | 27,80 | 27,51 | 27,70 | 0,22% | 328.998,00 |
| 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 |