£23,787
0,33%
Echtzeit-Aktienkurs Compass Group PLC
Bid:
Ask:
Aktienkurse zur Compass Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 23,96 | 23,96 | 23,60 | 23,68 | -0,14% | - |
| 26.11.2025 | 24,13 | 24,19 | 23,44 | 23,71 | -1,54% | 626.901,00 |
| 25.11.2025 | 24,48 | 24,54 | 23,53 | 24,08 | -1,67% | 972.233,00 |
| 24.11.2025 | 24,59 | 24,73 | 24,46 | 24,49 | -0,67% | 551.085,00 |
| 21.11.2025 | 24,33 | 24,72 | 24,33 | 24,66 | 0,88% | 1.005.963,00 |
| 20.11.2025 | 24,41 | 24,55 | 24,35 | 24,44 | 0,04% | 470.858,00 |
| 19.11.2025 | 24,46 | 24,59 | 24,36 | 24,43 | -0,29% | 332.646,00 |
| 18.11.2025 | 24,36 | 24,53 | 24,28 | 24,50 | 0,25% | 423.150,00 |
| 17.11.2025 | 24,06 | 24,67 | 24,06 | 24,44 | 1,12% | 464.091,00 |
| 14.11.2025 | 24,43 | 24,47 | 23,99 | 24,17 | -1,75% | 601.258,00 |
| 13.11.2025 | 24,75 | 24,75 | 24,47 | 24,60 | -1,24% | 524.209,00 |
| 12.11.2025 | 24,97 | 25,02 | 24,49 | 24,91 | -1,33% | 489.115,00 |
| 11.11.2025 | 25,19 | 25,28 | 24,90 | 25,25 | 1,84% | 474.054,00 |
| 10.11.2025 | 25,02 | 25,02 | 24,64 | 24,79 | -0,82% | 459.170,00 |
| 07.11.2025 | 24,93 | 25,05 | 24,79 | 25,00 | 0,26% | 433.468,00 |
| 06.11.2025 | 25,34 | 25,36 | 24,83 | 24,93 | -1,93% | 511.708,00 |
| 05.11.2025 | 25,07 | 25,47 | 24,89 | 25,42 | 0,91% | 322.664,00 |
| 04.11.2025 | 24,81 | 25,19 | 24,76 | 25,19 | 0,76% | 520.843,00 |
| 03.11.2025 | 25,16 | 25,16 | 24,83 | 25,00 | -1,03% | 522.034,00 |
| 31.10.2025 | 25,26 | 25,38 | 25,06 | 25,26 | -0,39% | 451.097,00 |
| 30.10.2025 | 25,29 | 25,48 | 25,07 | 25,36 | -0,24% | 396.154,00 |
| 29.10.2025 | 25,80 | 25,85 | 25,37 | 25,42 | -2,16% | 529.171,00 |
| 28.10.2025 | 26,06 | 26,17 | 25,91 | 25,98 | -0,57% | 340.848,00 |
| 27.10.2025 | 26,33 | 26,36 | 26,00 | 26,13 | -0,53% | 264.553,00 |
| 24.10.2025 | 25,83 | 26,43 | 25,83 | 26,27 | 1,43% | 397.351,00 |
| 23.10.2025 | 25,70 | 26,05 | 25,55 | 25,90 | -1,22% | 338.372,00 |
| 22.10.2025 | 25,82 | 26,35 | 25,67 | 26,22 | 1,83% | 295.949,00 |
| 21.10.2025 | 25,55 | 25,75 | 25,38 | 25,75 | 1,02% | 191.767,00 |
| 20.10.2025 | 25,41 | 25,49 | 25,24 | 25,49 | 0,20% | 191.636,00 |
| 17.10.2025 | 24,96 | 25,47 | 24,94 | 25,44 | 1,15% | 418.028,00 |
| 16.10.2025 | 25,14 | 25,19 | 24,96 | 25,15 | -0,47% | 400.069,00 |
| 15.10.2025 | 25,52 | 25,69 | 25,20 | 25,27 | -1,17% | 449.047,00 |
| 14.10.2025 | 25,56 | 25,73 | 25,42 | 25,57 | -0,04% | 326.125,00 |
| 13.10.2025 | 25,54 | 25,60 | 25,39 | 25,58 | 0,45% | 193.850,00 |
| 10.10.2025 | 25,85 | 25,97 | 25,40 | 25,47 | 0,77% | 496.405,00 |
| 09.10.2025 | 25,50 | 25,90 | 25,20 | 25,27 | -0,82% | 587.516,00 |
| 08.10.2025 | 25,16 | 25,57 | 25,05 | 25,48 | 1,31% | 744.508,00 |
| 07.10.2025 | 25,32 | 25,35 | 25,13 | 25,15 | -0,67% | 274.192,00 |
| 06.10.2025 | 25,41 | 25,52 | 25,23 | 25,32 | -0,24% | 261.085,00 |
| 03.10.2025 | 25,32 | 25,44 | 25,19 | 25,38 | 0,55% | 264.116,00 |
| 02.10.2025 | 25,12 | 25,27 | 25,05 | 25,24 | 0,44% | 462.807,00 |
| 01.10.2025 | 25,28 | 25,38 | 25,03 | 25,13 | -0,63% | 751.469,00 |
| 30.09.2025 | 25,16 | 25,34 | 24,98 | 25,29 | 0,44% | 678.859,00 |
| 29.09.2025 | 25,28 | 25,47 | 25,18 | 25,18 | 0,08% | 289.082,00 |
| 26.09.2025 | 24,74 | 25,23 | 24,70 | 25,16 | 1,70% | 657.604,00 |
| 25.09.2025 | 24,60 | 24,99 | 24,53 | 24,74 | 0,41% | 844.922,00 |
| 24.09.2025 | 24,39 | 24,74 | 24,27 | 24,64 | 0,61% | 891.034,00 |
| 23.09.2025 | 24,93 | 25,00 | 24,49 | 24,49 | -1,61% | 549.072,00 |
| 22.09.2025 | 25,12 | 25,34 | 24,89 | 24,89 | -0,92% | 416.543,00 |
| 19.09.2025 | 25,06 | 25,33 | 24,88 | 25,12 | 0,16% | 746.942,00 |
| 18.09.2025 | 25,41 | 25,47 | 25,07 | 25,08 | -1,26% | 415.961,00 |
| 17.09.2025 | 25,64 | 25,68 | 25,39 | 25,40 | -1,09% | 338.439,00 |
| 16.09.2025 | 25,64 | 25,86 | 25,57 | 25,68 | 0,00% | 640.203,00 |
| 15.09.2025 | 26,07 | 26,08 | 25,68 | 25,68 | -1,33% | 347.996,00 |
| 12.09.2025 | 26,07 | 26,28 | 25,99 | 26,03 | -0,61% | 307.525,00 |
| 11.09.2025 | 25,90 | 26,33 | 25,86 | 26,19 | 2,78% | - |
| 10.09.2025 | 25,68 | 25,76 | 25,40 | 25,48 | -0,52% | - |
| 09.09.2025 | 25,66 | 25,89 | 25,47 | 25,61 | -0,09% | - |
| 08.09.2025 | 25,81 | 25,82 | 25,45 | 25,64 | 0,26% | - |
| 05.09.2025 | 25,53 | 25,71 | 25,33 | 25,57 | 0,04% | 271.098,00 |
| 04.09.2025 | 25,18 | 25,56 | 25,12 | 25,56 | 1,23% | 412.229,00 |
| 03.09.2025 | 25,33 | 25,43 | 25,10 | 25,25 | -0,28% | 286.141,00 |
| 02.09.2025 | 25,00 | 25,43 | 24,92 | 25,32 | 0,60% | 299.754,00 |
| 01.09.2025 | 25,05 | 25,18 | 24,96 | 25,17 | 0,28% | 224.460,00 |
| 29.08.2025 | 25,29 | 25,40 | 25,05 | 25,10 | -1,03% | 398.438,00 |
| 28.08.2025 | 25,54 | 25,54 | 25,22 | 25,36 | -0,55% | 326.640,00 |
| 27.08.2025 | 25,57 | 25,72 | 25,42 | 25,50 | -0,08% | 515.910,00 |
| 26.08.2025 | 25,62 | 26,04 | 25,22 | 25,52 | -4,18% | 851.519,00 |
| 25.08.2025 | 26,28 | 26,69 | 26,28 | 26,63 | 1,74% | - |
| 22.08.2025 | 26,05 | 26,19 | 25,83 | 26,18 | 0,31% | 206.120,00 |
| 21.08.2025 | 26,22 | 26,22 | 25,99 | 26,10 | -0,61% | 315.729,00 |
| 20.08.2025 | 25,94 | 26,43 | 25,94 | 26,26 | 0,96% | 329.332,00 |
| 19.08.2025 | 25,80 | 26,07 | 25,72 | 26,01 | 1,01% | 277.264,00 |
| 18.08.2025 | 25,93 | 25,99 | 25,56 | 25,75 | -0,50% | 316.701,00 |
| 15.08.2025 | 25,94 | 25,98 | 25,77 | 25,88 | 0,39% | 196.342,00 |
| 14.08.2025 | 25,76 | 25,92 | 25,70 | 25,78 | 0,19% | 242.381,00 |
| 13.08.2025 | 25,75 | 25,75 | 25,46 | 25,73 | 0,35% | 397.363,00 |
| 12.08.2025 | 25,68 | 25,82 | 25,45 | 25,64 | -0,04% | 212.968,00 |
| 11.08.2025 | 25,78 | 25,85 | 25,57 | 25,65 | -0,70% | 185.885,00 |
| 08.08.2025 | 26,43 | 26,44 | 25,76 | 25,83 | -2,27% | 511.833,00 |
| 07.08.2025 | 26,53 | 26,53 | 26,29 | 26,43 | -0,26% | 351.069,00 |
| 06.08.2025 | 26,51 | 26,65 | 26,36 | 26,50 | 0,34% | 414.552,00 |
| 05.08.2025 | 26,59 | 26,67 | 26,36 | 26,41 | -0,56% | 347.987,00 |
| 04.08.2025 | 26,58 | 26,62 | 26,39 | 26,56 | 0,15% | 348.226,00 |
| 01.08.2025 | 26,56 | 26,64 | 26,41 | 26,52 | -0,49% | 546.289,00 |
| 31.07.2025 | 26,48 | 27,04 | 26,43 | 26,65 | 0,79% | 559.417,00 |
| 30.07.2025 | 26,10 | 26,52 | 26,02 | 26,44 | 1,23% | 284.531,00 |
| 29.07.2025 | 26,08 | 26,37 | 26,01 | 26,12 | 0,04% | 332.374,00 |
| 28.07.2025 | 26,42 | 26,44 | 25,96 | 26,11 | -0,95% | 571.169,00 |
| 25.07.2025 | 26,42 | 26,43 | 26,06 | 26,36 | -0,11% | 403.437,00 |
| 24.07.2025 | 26,63 | 26,66 | 26,22 | 26,39 | -0,42% | 514.856,00 |
| 23.07.2025 | 26,68 | 26,76 | 26,27 | 26,50 | -0,38% | 501.903,00 |
| 22.07.2025 | 27,40 | 27,46 | 26,05 | 26,60 | 5,39% | 1.571.599,00 |
| 21.07.2025 | 25,07 | 25,24 | 24,93 | 25,24 | 0,56% | 304.695,00 |
| 18.07.2025 | 25,04 | 25,18 | 24,99 | 25,10 | 0,17% | 241.581,00 |
| 17.07.2025 | 25,38 | 25,38 | 25,01 | 25,06 | 0,43% | 441.916,00 |
| 16.07.2025 | 25,07 | 25,23 | 24,95 | 24,95 | -0,68% | 364.100,00 |
| 15.07.2025 | 25,22 | 25,36 | 25,12 | 25,12 | -0,24% | 288.985,00 |
| 14.07.2025 | 25,18 | 25,27 | 25,07 | 25,18 | 0,04% | 332.399,00 |
| 11.07.2025 | 25,37 | 25,40 | 25,10 | 25,17 | -1,02% | 554.008,00 |