£23,800
-25,90%
Echtzeit-Aktienkurs Compass Group PLC
Bid:
Ask:
Aktienkurse zur Compass Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 24,36 | 24,42 | 23,74 | 23,87 | -25,68% | - |
| 08.07.2026 | 32,04 | 32,93 | 31,67 | 32,12 | -1,46% | 471.865,00 |
| 07.07.2026 | 30,64 | 32,64 | 30,64 | 32,60 | 2,79% | 412.946,00 |
| 06.07.2026 | 32,61 | 33,04 | 31,57 | 31,71 | -3,54% | 507.048,00 |
| 03.07.2026 | 33,33 | 33,36 | 32,67 | 32,88 | -1,26% | 160.967,00 |
| 02.07.2026 | 32,11 | 33,59 | 32,11 | 33,30 | 4,83% | 732.201,00 |
| 01.07.2026 | 32,05 | 32,14 | 31,00 | 31,76 | -2,13% | 781.582,00 |
| 30.06.2026 | 32,01 | 32,65 | 31,74 | 32,45 | -0,43% | 680.835,00 |
| 29.06.2026 | 32,24 | 32,75 | 32,24 | 32,59 | -0,40% | 421.731,00 |
| 26.06.2026 | 32,13 | 32,74 | 31,62 | 32,72 | 1,27% | 510.450,00 |
| 25.06.2026 | 32,08 | 32,75 | 32,04 | 32,31 | 0,34% | 442.061,00 |
| 24.06.2026 | 31,69 | 32,45 | 31,67 | 32,20 | 0,08% | 632.544,00 |
| 23.06.2026 | 32,23 | 32,55 | 31,98 | 32,18 | -1,65% | 687.530,00 |
| 22.06.2026 | 32,19 | 32,75 | 31,90 | 32,72 | 2,20% | 368.753,00 |
| 19.06.2026 | 32,64 | 32,64 | 31,93 | 32,01 | -1,31% | 457.009,00 |
| 18.06.2026 | 32,60 | 33,05 | 32,07 | 32,44 | -1,41% | 200.255,00 |
| 17.06.2026 | 33,35 | 33,36 | 32,57 | 32,90 | -2,11% | 412.253,00 |
| 16.06.2026 | 33,21 | 33,77 | 32,93 | 33,61 | -0,03% | 372.970,00 |
| 15.06.2026 | 33,95 | 34,69 | 33,53 | 33,62 | -1,29% | 511.949,00 |
| 12.06.2026 | 32,99 | 34,20 | 32,65 | 34,06 | 4,54% | 615.625,00 |
| 11.06.2026 | 33,33 | 33,33 | 32,55 | 32,58 | -2,35% | 657.961,00 |
| 10.06.2026 | 32,79 | 33,65 | 32,16 | 33,37 | 1,23% | 426.540,00 |
| 09.06.2026 | 33,37 | 33,52 | 32,62 | 32,96 | 0,08% | 695.314,00 |
| 08.06.2026 | 32,67 | 32,99 | 32,42 | 32,94 | 0,44% | 347.420,00 |
| 05.06.2026 | 32,70 | 33,15 | 32,57 | 32,79 | 0,34% | 426.850,00 |
| 04.06.2026 | 32,08 | 33,00 | 32,08 | 32,68 | 0,57% | 744.826,00 |
| 03.06.2026 | 32,19 | 33,03 | 32,05 | 32,50 | 1,28% | 622.020,00 |
| 02.06.2026 | 31,41 | 32,13 | 31,30 | 32,09 | 1,76% | 467.711,00 |
| 01.06.2026 | 32,05 | 32,05 | 31,40 | 31,53 | -2,53% | 437.125,00 |
| 29.05.2026 | 32,03 | 32,62 | 32,03 | 32,35 | 1,95% | 1.129.117,00 |
| 28.05.2026 | 31,00 | 31,92 | 31,00 | 31,73 | 2,26% | 502.836,00 |
| 27.05.2026 | 30,59 | 31,21 | 30,22 | 31,03 | 1,31% | 458.036,00 |
| 26.05.2026 | 31,14 | 31,53 | 30,54 | 30,63 | 29,83% | 557.510,00 |
| 25.05.2026 | 23,60 | 23,66 | 21,64 | 23,59 | -24,53% | - |
| 22.05.2026 | 32,11 | 32,47 | 31,13 | 31,26 | -1,88% | 491.268,00 |
| 21.05.2026 | 31,67 | 32,02 | 31,33 | 31,86 | 0,60% | 379.404,00 |
| 20.05.2026 | 31,42 | 32,03 | 30,82 | 31,67 | 0,28% | 950.060,00 |
| 19.05.2026 | 33,06 | 33,15 | 30,91 | 31,58 | -3,84% | 1.028.634,00 |
| 18.05.2026 | 31,99 | 32,96 | 31,60 | 32,84 | 2,66% | 406.541,00 |
| 15.05.2026 | 32,88 | 33,19 | 31,90 | 31,99 | -3,35% | 716.740,00 |
| 14.05.2026 | 32,75 | 33,31 | 32,49 | 33,10 | 1,83% | 638.855,00 |
| 13.05.2026 | 32,08 | 32,91 | 31,87 | 32,51 | 1,48% | 860.293,00 |
| 12.05.2026 | 30,05 | 32,21 | 29,63 | 32,03 | 5,88% | 1.047.666,00 |
| 11.05.2026 | 30,53 | 31,01 | 29,67 | 30,25 | 2,62% | 1.122.104,00 |
| 08.05.2026 | 29,17 | 29,50 | 28,89 | 29,48 | 0,37% | 651.434,00 |
| 07.05.2026 | 29,89 | 30,09 | 29,19 | 29,37 | -1,60% | 767.671,00 |
| 06.05.2026 | 28,96 | 30,30 | 28,79 | 29,85 | 3,43% | 660.909,00 |
| 05.05.2026 | 28,25 | 29,08 | 28,23 | 28,86 | 38,54% | 877.805,00 |
| 04.05.2026 | 20,93 | 20,96 | 18,20 | 20,83 | -26,74% | - |
| 01.05.2026 | 28,04 | 28,73 | 28,04 | 28,43 | 0,14% | 190.611,00 |
| 30.04.2026 | 28,62 | 28,99 | 28,18 | 28,39 | -0,19% | 549.849,00 |
| 29.04.2026 | 28,54 | 28,60 | 28,21 | 28,45 | -0,57% | 346.738,00 |
| 28.04.2026 | 29,25 | 29,27 | 28,32 | 28,61 | -2,73% | 484.820,00 |
| 27.04.2026 | 30,11 | 30,25 | 29,31 | 29,41 | -2,41% | 616.977,00 |
| 24.04.2026 | 29,80 | 30,49 | 29,71 | 30,14 | 0,70% | 720.705,00 |
| 23.04.2026 | 29,58 | 29,97 | 29,44 | 29,93 | 1,44% | 890.660,00 |
| 22.04.2026 | 29,26 | 29,63 | 28,96 | 29,50 | 0,44% | 335.283,00 |
| 21.04.2026 | 29,24 | 29,44 | 28,71 | 29,37 | 3,54% | 595.715,00 |
| 20.04.2026 | 28,34 | 28,46 | 28,05 | 28,37 | -0,14% | 320.680,00 |
| 17.04.2026 | 27,55 | 28,54 | 27,41 | 28,41 | 3,91% | 390.679,00 |
| 16.04.2026 | 27,27 | 27,60 | 27,00 | 27,34 | 0,74% | 1.314.615,00 |
| 15.04.2026 | 27,48 | 27,66 | 26,92 | 27,14 | -0,44% | 707.949,00 |
| 14.04.2026 | 27,21 | 27,35 | 26,94 | 27,26 | -0,35% | 568.769,00 |
| 13.04.2026 | 27,61 | 27,61 | 26,96 | 27,35 | -1,35% | 865.663,00 |
| 10.04.2026 | 27,13 | 28,06 | 26,90 | 27,73 | -1,45% | 1.121.401,00 |
| 09.04.2026 | 28,95 | 28,97 | 27,90 | 28,13 | -3,89% | 710.267,00 |
| 08.04.2026 | 29,25 | 30,00 | 29,09 | 29,27 | 2,85% | 848.368,00 |
| 07.04.2026 | 29,22 | 29,27 | 28,36 | 28,46 | -2,01% | 766.498,00 |
| 02.04.2026 | 28,95 | 29,20 | 28,18 | 29,05 | 9.729,10% | 938.690,00 |
| 01.04.2026 | 0,28 | 0,30 | 0,28 | 0,30 | -98,57% | 702.548,00 |
| 31.03.2026 | 20,86 | 21,10 | 20,67 | 20,73 | -0,55% | 1.144.860,00 |
| 30.03.2026 | 20,36 | 20,87 | 20,36 | 20,85 | 2,23% | 1.329.957,00 |
| 27.03.2026 | 20,75 | 20,76 | 20,15 | 20,39 | -2,67% | 1.177.432,00 |
| 26.03.2026 | 21,50 | 21,58 | 20,85 | 20,95 | -3,05% | 1.017.790,00 |
| 25.03.2026 | 21,24 | 21,64 | 21,24 | 21,61 | 2,34% | 588.633,00 |
| 24.03.2026 | 21,25 | 21,30 | 20,98 | 21,12 | -0,12% | 465.136,00 |
| 23.03.2026 | 21,04 | 21,53 | 20,82 | 21,14 | 0,24% | 845.731,00 |
| 20.03.2026 | 21,04 | 21,34 | 21,00 | 21,09 | 0,40% | 1.304.723,00 |
| 19.03.2026 | 21,59 | 21,59 | 21,00 | 21,01 | -3,43% | 1.059.610,00 |
| 18.03.2026 | 22,51 | 22,51 | 21,64 | 21,75 | -4,23% | 708.562,00 |
| 17.03.2026 | 22,97 | 22,98 | 22,58 | 22,71 | -0,94% | 494.087,00 |
| 16.03.2026 | 22,69 | 23,01 | 22,55 | 22,93 | 0,95% | 388.489,00 |
| 13.03.2026 | 22,75 | 22,75 | 22,52 | 22,71 | 0,09% | 520.888,00 |
| 12.03.2026 | 22,43 | 22,84 | 22,32 | 22,69 | 1,16% | 667.068,00 |
| 11.03.2026 | 22,86 | 22,86 | 22,29 | 22,43 | -1,28% | 712.906,00 |
| 10.03.2026 | 23,11 | 23,14 | 22,60 | 22,72 | -0,76% | 678.615,00 |
| 09.03.2026 | 22,81 | 23,08 | 22,69 | 22,90 | -0,15% | 295.713,00 |
| 06.03.2026 | 23,17 | 23,27 | 22,74 | 22,93 | -0,56% | 1.468.771,00 |
| 05.03.2026 | 22,33 | 23,06 | 22,32 | 23,06 | 3,18% | 662.217,00 |
| 04.03.2026 | 22,46 | 22,62 | 22,35 | 22,35 | 0,27% | 268.604,00 |
| 03.03.2026 | 22,47 | 22,61 | 22,21 | 22,29 | -1,07% | 794.097,00 |
| 02.03.2026 | 22,50 | 22,76 | 22,32 | 22,53 | -1,31% | 973.323,00 |
| 27.02.2026 | 22,51 | 22,92 | 22,28 | 22,83 | 1,33% | 798.494,00 |
| 26.02.2026 | 22,29 | 22,67 | 22,11 | 22,53 | 1,26% | 749.725,00 |
| 25.02.2026 | 21,81 | 22,29 | 21,78 | 22,25 | 1,88% | 1.050.864,00 |
| 24.02.2026 | 21,56 | 22,03 | 21,51 | 21,84 | 1,35% | 860.795,00 |
| 23.02.2026 | 22,11 | 22,18 | 21,55 | 21,55 | -2,27% | 872.487,00 |
| 20.02.2026 | 22,00 | 22,32 | 21,96 | 22,05 | 0,46% | 862.458,00 |
| 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 |