£26,657
0,90%
Echtzeit-Aktienkurs Compass Group PLC
Bid:
Ask:
Aktienkurse zur Compass Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.10.2024 | 24,00 | 24,05 | 23,85 | 24,03 | 0,12% | 602.208,00 |
| 07.10.2024 | 24,11 | 24,12 | 23,88 | 24,00 | -0,04% | 377.005,00 |
| 04.10.2024 | 24,08 | 24,09 | 23,92 | 24,01 | -0,54% | 403.485,00 |
| 03.10.2024 | 24,07 | 24,32 | 24,07 | 24,14 | 0,29% | 375.739,00 |
| 02.10.2024 | 24,18 | 24,19 | 23,98 | 24,07 | -0,45% | 353.251,00 |
| 01.10.2024 | 23,95 | 24,30 | 23,88 | 24,18 | 1,00% | 453.056,00 |
| 30.09.2024 | 24,35 | 24,37 | 23,93 | 23,94 | -1,72% | 364.547,00 |
| 27.09.2024 | 24,34 | 24,44 | 24,28 | 24,36 | 0,37% | 418.428,00 |
| 26.09.2024 | 24,67 | 24,68 | 24,14 | 24,27 | -1,14% | 303.863,00 |
| 25.09.2024 | 24,09 | 24,64 | 24,09 | 24,55 | 1,74% | 630.724,00 |
| 24.09.2024 | 24,07 | 24,20 | 23,88 | 24,13 | 0,08% | 349.801,00 |
| 23.09.2024 | 24,08 | 24,27 | 24,04 | 24,11 | -0,19% | 225.005,00 |
| 20.09.2024 | 24,19 | 24,35 | 24,05 | 24,16 | -0,21% | 360.264,00 |
| 19.09.2024 | 24,39 | 24,41 | 24,10 | 24,21 | -0,64% | 470.856,00 |
| 18.09.2024 | 24,55 | 24,73 | 24,33 | 24,36 | -0,94% | 404.137,00 |
| 17.09.2024 | 24,65 | 24,75 | 24,46 | 24,59 | -0,04% | 1.044.338,00 |
| 16.09.2024 | 24,35 | 24,66 | 24,35 | 24,60 | 0,96% | 277.863,00 |
| 13.09.2024 | 24,54 | 24,54 | 24,12 | 24,37 | -0,63% | 670.390,00 |
| 12.09.2024 | 24,78 | 24,81 | 24,49 | 24,52 | -0,24% | 455.976,00 |
| 11.09.2024 | 24,72 | 24,77 | 24,43 | 24,58 | -0,75% | 229.372,00 |
| 10.09.2024 | 24,69 | 24,82 | 24,66 | 24,77 | -0,34% | 388.308,00 |
| 09.09.2024 | 24,53 | 24,85 | 24,53 | 24,85 | 1,89% | 222.762,00 |
| 06.09.2024 | 24,26 | 24,63 | 24,20 | 24,39 | 0,41% | 409.892,00 |
| 05.09.2024 | 24,22 | 24,49 | 24,15 | 24,29 | -0,25% | 436.080,00 |
| 04.09.2024 | 24,06 | 24,35 | 24,06 | 24,35 | 1,25% | 264.462,00 |
| 03.09.2024 | 24,09 | 24,11 | 23,94 | 24,05 | 0,15% | 282.798,00 |
| 02.09.2024 | 24,03 | 24,04 | 23,89 | 24,02 | 0,08% | 138.746,00 |
| 30.08.2024 | 24,07 | 24,10 | 23,97 | 24,00 | -0,23% | 271.284,00 |
| 29.08.2024 | 23,86 | 24,09 | 23,86 | 24,05 | 1,01% | 313.666,00 |
| 28.08.2024 | 23,75 | 23,87 | 23,72 | 23,81 | 0,27% | 213.749,00 |
| 27.08.2024 | 23,77 | 23,94 | 23,63 | 23,75 | -0,47% | 268.903,00 |
| 26.08.2024 | 23,83 | 23,92 | 23,83 | 23,86 | 0,56% | - |
| 23.08.2024 | 23,80 | 23,88 | 23,69 | 23,73 | -0,36% | 267.166,00 |
| 22.08.2024 | 23,74 | 23,90 | 23,74 | 23,81 | 0,38% | 226.553,00 |
| 21.08.2024 | 23,71 | 23,78 | 23,64 | 23,72 | 0,00% | 188.547,00 |
| 20.08.2024 | 23,82 | 23,86 | 23,63 | 23,72 | -0,57% | 190.964,00 |
| 19.08.2024 | 23,73 | 23,87 | 23,63 | 23,86 | 0,10% | 114.520,00 |
| 16.08.2024 | 23,81 | 23,90 | 23,73 | 23,83 | 0,06% | 259.035,00 |
| 15.08.2024 | 23,79 | 23,93 | 23,74 | 23,82 | 0,40% | 391.931,00 |
| 14.08.2024 | 23,60 | 23,76 | 23,59 | 23,72 | 0,98% | 284.036,00 |
| 13.08.2024 | 23,55 | 23,62 | 23,36 | 23,49 | -0,21% | 298.807,00 |
| 12.08.2024 | 23,38 | 23,63 | 23,38 | 23,54 | 0,56% | 658.463,00 |
| 09.08.2024 | 23,39 | 23,54 | 23,35 | 23,41 | -0,13% | 389.244,00 |
| 08.08.2024 | 23,39 | 23,50 | 23,26 | 23,44 | 0,17% | 255.617,00 |
| 07.08.2024 | 23,39 | 23,49 | 23,17 | 23,40 | 0,17% | 371.333,00 |
| 06.08.2024 | 23,43 | 23,52 | 23,27 | 23,36 | 0,34% | 500.566,00 |
| 05.08.2024 | 23,71 | 23,82 | 23,09 | 23,28 | -1,38% | 665.809,00 |