£26,506
0,44%
Echtzeit-Aktienkurs Compass Group PLC
Bid:
Ask:
Aktienkurse zur Compass Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 26,42 | 26,43 | 26,06 | 26,27 | -0,45% | 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 |
| 10.07.2025 | 25,16 | 25,43 | 25,01 | 25,43 | 1,31% | 528.815,00 |
| 09.07.2025 | 25,17 | 25,23 | 24,94 | 25,10 | 0,08% | 501.016,00 |
| 08.07.2025 | 25,04 | 25,09 | 24,77 | 25,08 | -0,16% | 453.270,00 |
| 07.07.2025 | 25,02 | 25,15 | 24,93 | 25,12 | 0,68% | 372.806,00 |
| 04.07.2025 | 24,99 | 25,00 | 24,73 | 24,95 | -0,36% | 244.459,00 |
| 03.07.2025 | 25,17 | 25,30 | 24,95 | 25,04 | -0,40% | 469.217,00 |
| 02.07.2025 | 25,32 | 25,33 | 24,90 | 25,14 | -0,51% | 489.019,00 |
| 01.07.2025 | 24,82 | 25,32 | 24,82 | 25,27 | 2,43% | 517.593,00 |
| 30.06.2025 | 24,98 | 25,20 | 24,67 | 24,67 | -1,44% | 620.116,00 |
| 27.06.2025 | 24,71 | 25,04 | 24,61 | 25,03 | 2,04% | 345.646,00 |
| 26.06.2025 | 24,52 | 24,70 | 24,39 | 24,53 | -0,37% | 746.672,00 |
| 25.06.2025 | 24,60 | 24,89 | 24,55 | 24,62 | -0,61% | 606.845,00 |
| 24.06.2025 | 25,35 | 25,45 | 24,77 | 24,77 | -1,39% | 379.436,00 |
| 23.06.2025 | 24,82 | 25,21 | 24,82 | 25,12 | 1,54% | 501.138,00 |
| 20.06.2025 | 24,74 | 25,00 | 24,74 | 24,74 | 0,24% | 421.249,00 |
| 19.06.2025 | 24,66 | 24,93 | 24,63 | 24,68 | -1,16% | 348.862,00 |
| 18.06.2025 | 25,42 | 25,43 | 24,89 | 24,97 | -1,92% | 491.064,00 |
| 17.06.2025 | 25,44 | 25,57 | 25,34 | 25,46 | -0,27% | 272.500,00 |
| 16.06.2025 | 25,55 | 25,80 | 25,33 | 25,53 | 0,12% | 247.167,00 |
| 13.06.2025 | 25,47 | 25,65 | 25,27 | 25,50 | -1,16% | 378.711,00 |
| 12.06.2025 | 26,07 | 26,30 | 25,79 | 25,80 | -1,38% | 460.678,00 |
| 11.06.2025 | 26,09 | 26,27 | 25,96 | 26,16 | 0,31% | 552.542,00 |
| 10.06.2025 | 25,90 | 26,26 | 25,66 | 26,08 | 1,20% | 577.631,00 |
| 09.06.2025 | 25,96 | 26,00 | 25,67 | 25,77 | -0,54% | 281.442,00 |
| 06.06.2025 | 25,94 | 25,96 | 25,78 | 25,91 | -0,27% | 243.966,00 |
| 05.06.2025 | 25,90 | 25,98 | 25,66 | 25,98 | 0,74% | 411.731,00 |
| 04.06.2025 | 25,91 | 25,99 | 25,67 | 25,79 | -0,04% | 433.217,00 |
| 03.06.2025 | 26,09 | 26,15 | 25,72 | 25,80 | -0,42% | 700.471,00 |
| 02.06.2025 | 25,87 | 26,17 | 25,87 | 25,91 | -0,84% | 325.259,00 |
| 30.05.2025 | 26,51 | 26,54 | 26,00 | 26,13 | -1,47% | 517.709,00 |
| 29.05.2025 | 26,72 | 26,77 | 26,44 | 26,52 | -0,15% | 493.703,00 |
| 28.05.2025 | 26,89 | 27,03 | 26,52 | 26,56 | -1,04% | 420.728,00 |
| 27.05.2025 | 26,96 | 27,30 | 26,84 | 26,84 | -0,73% | 407.681,00 |
| 26.05.2025 | 27,51 | 27,54 | 27,01 | 27,04 | 0,58% | - |
| 23.05.2025 | 27,01 | 27,11 | 26,61 | 26,88 | -0,07% | 345.355,00 |
| 22.05.2025 | 26,72 | 27,07 | 26,71 | 26,90 | 0,11% | 477.919,00 |
| 21.05.2025 | 26,68 | 26,96 | 26,62 | 26,87 | 0,64% | 389.022,00 |
| 20.05.2025 | 26,38 | 26,72 | 26,20 | 26,70 | 1,64% | 331.906,00 |
| 19.05.2025 | 26,26 | 26,27 | 25,82 | 26,27 | -0,42% | 406.852,00 |
| 16.05.2025 | 26,53 | 26,62 | 26,32 | 26,38 | 0,04% | 488.893,00 |
| 15.05.2025 | 25,53 | 26,37 | 25,53 | 26,37 | 3,82% | 673.858,00 |
| 14.05.2025 | 25,13 | 26,10 | 24,85 | 25,40 | -2,53% | 615.805,00 |
| 13.05.2025 | 26,14 | 26,16 | 25,85 | 26,06 | -0,34% | 906.065,00 |
| 12.05.2025 | 26,12 | 26,25 | 25,86 | 26,15 | 0,50% | 643.141,00 |
| 09.05.2025 | 26,16 | 26,21 | 25,92 | 26,02 | -0,34% | 441.816,00 |
| 08.05.2025 | 26,33 | 26,71 | 26,11 | 26,11 | -0,42% | 668.737,00 |
| 07.05.2025 | 25,96 | 26,24 | 25,80 | 26,22 | 0,77% | 591.341,00 |
| 06.05.2025 | 25,54 | 26,02 | 25,38 | 26,02 | 1,19% | 623.094,00 |
| 05.05.2025 | 25,69 | 25,77 | 25,64 | 25,71 | 0,72% | - |
| 02.05.2025 | 25,22 | 25,63 | 25,18 | 25,53 | 2,04% | 466.823,00 |
| 01.05.2025 | 25,27 | 25,27 | 24,97 | 25,02 | -0,64% | 376.636,00 |
| 30.04.2025 | 24,60 | 25,18 | 24,45 | 25,18 | 3,11% | 769.495,00 |
| 29.04.2025 | 24,33 | 24,49 | 24,06 | 24,42 | 0,12% | 919.321,00 |
| 28.04.2025 | 24,65 | 24,76 | 24,30 | 24,39 | -0,65% | 862.487,00 |
| 25.04.2025 | 24,83 | 25,00 | 24,54 | 24,55 | -1,52% | 559.575,00 |
| 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 |