£22,223
1,24%
Echtzeit-Aktienkurs Compass Group PLC
Bid:
Ask:
Aktienkurse zur Compass Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 22,02 | 22,19 | 21,98 | 22,15 | 0,90% | - |
| 19.02.2026 | 21,88 | 22,11 | 21,68 | 21,95 | 0,69% | 1.462.240,00 |
| 18.02.2026 | 21,17 | 21,80 | 21,14 | 21,80 | 3,27% | 1.281.259,00 |
| 17.02.2026 | 20,63 | 21,19 | 20,63 | 21,11 | 2,83% | 845.599,00 |
| 16.02.2026 | 20,69 | 20,86 | 20,50 | 20,53 | 0,24% | 869.168,00 |
| 13.02.2026 | 20,26 | 20,65 | 20,02 | 20,48 | 0,64% | 1.234.507,00 |
| 12.02.2026 | 20,46 | 20,49 | 20,00 | 20,35 | -0,54% | 1.652.189,00 |
| 11.02.2026 | 21,03 | 21,15 | 20,46 | 20,46 | -2,71% | 796.710,00 |
| 10.02.2026 | 20,89 | 21,14 | 20,68 | 21,03 | 1,06% | 644.351,00 |
| 09.02.2026 | 21,17 | 21,25 | 20,80 | 20,81 | -2,30% | 886.529,00 |
| 06.02.2026 | 21,60 | 21,83 | 21,25 | 21,30 | -2,25% | 1.246.099,00 |
| 05.02.2026 | 21,26 | 22,25 | 20,36 | 21,79 | -1,94% | 1.600.895,00 |
| 04.02.2026 | 21,74 | 22,43 | 21,74 | 22,22 | 2,68% | 1.344.755,00 |
| 03.02.2026 | 22,35 | 22,41 | 21,60 | 21,64 | -3,74% | 1.004.138,00 |
| 02.02.2026 | 21,99 | 22,48 | 21,99 | 22,48 | 2,74% | 933.878,00 |
| 30.01.2026 | 21,82 | 22,10 | 21,79 | 21,88 | 0,74% | 788.815,00 |
| 29.01.2026 | 21,87 | 21,99 | 21,59 | 21,72 | -1,18% | 407.548,00 |
| 28.01.2026 | 21,87 | 22,00 | 21,68 | 21,98 | 0,78% | 1.018.456,00 |
| 27.01.2026 | 22,21 | 22,40 | 21,81 | 21,81 | -1,93% | 892.287,00 |
| 26.01.2026 | 22,36 | 22,49 | 22,13 | 22,24 | -0,67% | 692.014,00 |
| 23.01.2026 | 22,54 | 22,57 | 22,11 | 22,39 | -0,71% | 455.785,00 |
| 22.01.2026 | 22,37 | 22,78 | 22,33 | 22,55 | 1,53% | 554.729,00 |
| 21.01.2026 | 22,43 | 22,53 | 22,13 | 22,21 | -1,42% | 581.841,00 |
| 20.01.2026 | 22,59 | 22,83 | 22,51 | 22,53 | -1,18% | 535.087,00 |
| 19.01.2026 | 22,83 | 23,10 | 22,80 | 22,80 | 0,04% | 355.234,00 |
| 16.01.2026 | 22,84 | 23,06 | 22,75 | 22,79 | -0,09% | 492.174,00 |
| 15.01.2026 | 22,87 | 23,00 | 22,56 | 22,81 | -1,72% | 626.968,00 |
| 14.01.2026 | 23,10 | 23,32 | 23,04 | 23,21 | 0,30% | 503.260,00 |
| 13.01.2026 | 23,63 | 23,64 | 23,06 | 23,14 | -2,12% | 417.089,00 |
| 12.01.2026 | 23,51 | 23,76 | 23,49 | 23,64 | 0,66% | 293.305,00 |
| 09.01.2026 | 23,56 | 23,92 | 23,45 | 23,49 | -0,32% | 370.253,00 |
| 08.01.2026 | 22,77 | 23,56 | 22,75 | 23,56 | 0,99% | 424.450,00 |
| 07.01.2026 | 22,99 | 23,33 | 22,90 | 23,33 | 1,21% | 530.979,00 |
| 06.01.2026 | 23,13 | 23,21 | 22,90 | 23,05 | -0,47% | 1.012.988,00 |
| 05.01.2026 | 23,37 | 23,37 | 22,86 | 23,16 | -0,94% | 514.912,00 |
| 02.01.2026 | 23,72 | 23,75 | 23,29 | 23,38 | -1,06% | 597.444,00 |
| 31.12.2025 | 23,78 | 23,78 | 23,61 | 23,63 | -0,30% | 76.467,00 |
| 30.12.2025 | 23,63 | 23,71 | 23,49 | 23,70 | 0,30% | 187.851,00 |
| 29.12.2025 | 23,75 | 23,75 | 23,57 | 23,63 | -0,46% | 245.191,00 |
| 24.12.2025 | 23,79 | 23,88 | 23,70 | 23,74 | -0,42% | 53.963,00 |
| 23.12.2025 | 24,13 | 24,22 | 23,83 | 23,84 | -1,16% | 550.845,00 |
| 22.12.2025 | 23,88 | 24,12 | 23,80 | 24,12 | 0,21% | 380.993,00 |
| 19.12.2025 | 24,06 | 24,14 | 23,94 | 24,07 | -0,04% | 845.422,00 |
| 18.12.2025 | 23,72 | 24,15 | 23,66 | 24,08 | 1,82% | 688.805,00 |
| 17.12.2025 | 23,37 | 23,73 | 23,31 | 23,65 | 1,42% | 431.362,00 |
| 16.12.2025 | 23,47 | 23,79 | 23,32 | 23,32 | -0,34% | 806.810,00 |
| 15.12.2025 | 23,29 | 23,51 | 23,19 | 23,40 | 0,60% | 385.574,00 |
| 12.12.2025 | 23,43 | 23,43 | 23,20 | 23,26 | -0,47% | 539.875,00 |
| 11.12.2025 | 23,22 | 23,61 | 23,20 | 23,37 | 0,78% | 571.258,00 |
| 10.12.2025 | 23,46 | 23,62 | 23,14 | 23,19 | -1,28% | 1.333.561,00 |
| 09.12.2025 | 23,47 | 23,67 | 23,39 | 23,49 | -0,25% | 457.840,00 |
| 08.12.2025 | 23,66 | 23,66 | 23,39 | 23,55 | -0,63% | 364.957,00 |
| 05.12.2025 | 23,63 | 24,02 | 23,62 | 23,70 | 0,42% | 619.236,00 |
| 04.12.2025 | 23,33 | 23,64 | 23,26 | 23,60 | 1,42% | 479.399,00 |
| 03.12.2025 | 23,33 | 23,44 | 23,25 | 23,27 | -0,39% | 551.946,00 |
| 02.12.2025 | 23,39 | 23,52 | 23,26 | 23,36 | -0,21% | 1.225.973,00 |
| 01.12.2025 | 23,87 | 23,87 | 23,33 | 23,41 | -1,12% | 1.237.492,00 |
| 28.11.2025 | 23,77 | 23,79 | 23,60 | 23,68 | -0,44% | 491.038,00 |
| 27.11.2025 | 24,01 | 24,02 | 23,65 | 23,78 | 0,30% | 1.039.555,00 |
| 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 |