£22,461
1,49%
Echtzeit-Aktienkurs Compass Group PLC
Bid:
Ask:
Aktienkurse zur Compass Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 22,33 | 22,51 | 22,33 | 22,46 | 1,51% | - |
| 29.04.2024 | 22,31 | 22,37 | 22,12 | 22,13 | -0,81% | 436.129,00 |
| 26.04.2024 | 22,44 | 22,46 | 22,05 | 22,31 | -0,04% | 369.531,00 |
| 25.04.2024 | 22,36 | 22,38 | 22,09 | 22,32 | -0,27% | 249.983,00 |
| 24.04.2024 | 22,28 | 22,38 | 22,19 | 22,38 | 0,36% | 317.816,00 |
| 23.04.2024 | 22,39 | 22,53 | 22,17 | 22,30 | -0,04% | 365.898,00 |
| 22.04.2024 | 22,12 | 22,41 | 22,08 | 22,31 | 1,43% | 256.211,00 |
| 19.04.2024 | 21,70 | 22,03 | 21,69 | 22,00 | 1,41% | 396.428,00 |
| 18.04.2024 | 21,55 | 21,75 | 21,49 | 21,69 | 1,36% | 426.544,00 |
| 17.04.2024 | 21,26 | 21,53 | 21,18 | 21,40 | -0,09% | 535.847,00 |
| 16.04.2024 | 21,54 | 21,61 | 21,36 | 21,42 | -1,47% | 600.148,00 |
| 15.04.2024 | 21,73 | 21,98 | 21,63 | 21,74 | -0,25% | 467.359,00 |
| 12.04.2024 | 21,85 | 21,95 | 21,74 | 21,80 | 0,18% | 251.106,00 |
| 11.04.2024 | 22,17 | 22,17 | 21,69 | 21,76 | -1,96% | 404.148,00 |
| 10.04.2024 | 22,02 | 22,21 | 21,94 | 22,19 | 0,86% | 309.239,00 |
| 09.04.2024 | 22,07 | 22,21 | 21,90 | 22,00 | -0,63% | 327.554,00 |
| 08.04.2024 | 22,17 | 22,22 | 22,01 | 22,14 | -0,36% | 346.061,00 |
| 05.04.2024 | 22,00 | 22,25 | 21,88 | 22,22 | -0,11% | 412.585,00 |
| 04.04.2024 | 22,37 | 22,41 | 22,20 | 22,25 | -1,09% | 321.480,00 |
| 03.04.2024 | 22,51 | 22,54 | 22,33 | 22,49 | -0,29% | 286.306,00 |
| 02.04.2024 | 23,25 | 23,30 | 22,55 | 22,56 | -2,91% | 379.283,00 |
| 28.03.2024 | 23,02 | 23,26 | 22,93 | 23,23 | 0,98% | 437.896,00 |
| 27.03.2024 | 22,89 | 23,01 | 22,87 | 23,01 | 0,63% | 332.408,00 |
| 26.03.2024 | 22,56 | 22,87 | 22,55 | 22,86 | 1,20% | 510.866,00 |
| 25.03.2024 | 22,64 | 22,75 | 22,42 | 22,59 | -0,46% | 477.316,00 |
| 22.03.2024 | 22,49 | 22,75 | 22,45 | 22,70 | 1,23% | 648.485,00 |
| 21.03.2024 | 21,68 | 22,46 | 21,63 | 22,42 | 4,06% | 586.465,00 |
| 20.03.2024 | 21,43 | 21,71 | 21,43 | 21,55 | 0,12% | 272.850,00 |
| 19.03.2024 | 21,71 | 21,71 | 21,36 | 21,52 | -0,88% | 432.219,00 |
| 18.03.2024 | 22,02 | 22,06 | 21,65 | 21,71 | -1,36% | 370.223,00 |
| 15.03.2024 | 21,98 | 22,18 | 21,87 | 22,01 | -0,27% | 370.773,00 |
| 14.03.2024 | 21,91 | 22,10 | 21,82 | 22,07 | 0,50% | 480.032,00 |
| 13.03.2024 | 21,83 | 21,99 | 21,83 | 21,96 | 0,87% | 425.852,00 |
| 12.03.2024 | 21,49 | 21,79 | 21,41 | 21,77 | 2,01% | 502.137,00 |
| 11.03.2024 | 21,53 | 21,65 | 21,34 | 21,34 | -1,14% | 369.945,00 |
| 08.03.2024 | 21,57 | 21,77 | 21,46 | 21,59 | 0,09% | 423.211,00 |
| 07.03.2024 | 21,94 | 22,03 | 21,55 | 21,57 | -1,39% | 282.107,00 |
| 06.03.2024 | 21,91 | 22,02 | 21,86 | 21,87 | -0,27% | 227.739,00 |
| 05.03.2024 | 21,61 | 22,01 | 21,55 | 21,93 | 1,20% | 348.050,00 |
| 04.03.2024 | 21,76 | 21,94 | 21,64 | 21,67 | 0,02% | 555.755,00 |
| 01.03.2024 | 21,86 | 21,91 | 21,65 | 21,67 | -0,71% | 375.259,00 |
| 29.02.2024 | 21,69 | 21,83 | 21,62 | 21,82 | 0,79% | 415.782,00 |
| 28.02.2024 | 21,65 | 21,68 | 21,44 | 21,65 | 0,21% | 317.715,00 |
| 27.02.2024 | 21,68 | 21,68 | 21,48 | 21,61 | -0,69% | 325.638,00 |
| 26.02.2024 | 21,83 | 21,93 | 21,74 | 21,76 | -0,18% | 238.945,00 |
| 23.02.2024 | 22,01 | 22,07 | 21,75 | 21,80 | -1,22% | 469.508,00 |
| 22.02.2024 | 22,06 | 22,09 | 21,90 | 22,07 | 0,25% | 388.736,00 |
| 21.02.2024 | 22,04 | 22,08 | 21,87 | 22,01 | -0,27% | 324.144,00 |
| 20.02.2024 | 21,90 | 22,16 | 21,89 | 22,07 | 0,91% | 319.943,00 |
| 19.02.2024 | 21,88 | 21,99 | 21,74 | 21,87 | -0,21% | 224.148,00 |
| 16.02.2024 | 21,94 | 22,04 | 21,85 | 21,92 | 0,16% | 294.615,00 |
| 15.02.2024 | 22,00 | 22,05 | 21,86 | 21,88 | 0,09% | 343.204,00 |
| 14.02.2024 | 21,89 | 22,02 | 21,76 | 21,86 | 0,05% | 387.764,00 |
| 13.02.2024 | 21,97 | 22,03 | 21,79 | 21,85 | -0,75% | 389.268,00 |
| 12.02.2024 | 22,33 | 22,40 | 22,02 | 22,02 | -1,10% | 383.699,00 |
| 09.02.2024 | 22,10 | 22,44 | 22,10 | 22,26 | 0,68% | 725.931,00 |
| 08.02.2024 | 22,05 | 22,34 | 21,94 | 22,11 | 2,84% | 655.985,00 |
| 07.02.2024 | 21,69 | 21,76 | 21,38 | 21,50 | -0,83% | 492.201,00 |
| 06.02.2024 | 21,59 | 21,68 | 21,35 | 21,68 | 0,84% | 561.834,00 |
| 05.02.2024 | 21,39 | 21,56 | 21,36 | 21,50 | 0,54% | 538.526,00 |
| 02.02.2024 | 21,52 | 21,57 | 21,23 | 21,39 | -0,21% | 1.004.930,00 |
| 01.02.2024 | 21,78 | 21,85 | 21,43 | 21,43 | -1,61% | 672.949,00 |
| 31.01.2024 | 21,83 | 22,01 | 21,78 | 21,78 | -0,14% | 557.488,00 |
| 30.01.2024 | 21,55 | 21,87 | 21,50 | 21,81 | 1,44% | 449.173,00 |
| 29.01.2024 | 21,54 | 21,74 | 21,46 | 21,50 | -0,26% | 318.043,00 |
| 26.01.2024 | 21,43 | 21,68 | 21,37 | 21,56 | 0,54% | 326.872,00 |
| 25.01.2024 | 21,20 | 21,54 | 21,17 | 21,44 | 1,13% | 566.151,00 |
| 24.01.2024 | 21,07 | 21,27 | 20,96 | 21,20 | 0,52% | 407.407,00 |
| 23.01.2024 | 21,14 | 21,45 | 21,09 | 21,09 | -2,59% | 466.655,00 |
| 22.01.2024 | 21,69 | 21,82 | 21,62 | 21,65 | -0,14% | 290.252,00 |
| 19.01.2024 | 21,87 | 21,94 | 21,64 | 21,68 | -0,32% | 231.857,00 |
| 18.01.2024 | 21,63 | 21,78 | 21,44 | 21,75 | -0,82% | 438.001,00 |
| 17.01.2024 | 22,12 | 22,13 | 21,81 | 21,93 | -1,22% | 333.349,00 |
| 16.01.2024 | 21,86 | 22,26 | 21,79 | 22,20 | 1,46% | 453.057,00 |
| 15.01.2024 | 21,80 | 22,02 | 21,77 | 21,88 | 0,39% | 165.645,00 |
| 12.01.2024 | 21,90 | 21,98 | 21,72 | 21,80 | -0,21% | 333.211,00 |
| 11.01.2024 | 21,86 | 22,02 | 21,78 | 21,84 | 0,00% | 416.006,00 |
| 10.01.2024 | 21,72 | 21,89 | 21,68 | 21,84 | 0,53% | 394.710,00 |
| 09.01.2024 | 21,65 | 21,75 | 21,55 | 21,73 | 0,72% | 362.059,00 |
| 08.01.2024 | 21,34 | 21,57 | 21,34 | 21,57 | 1,20% | 241.645,00 |
| 05.01.2024 | 21,22 | 21,37 | 21,15 | 21,32 | -0,16% | 263.225,00 |
| 04.01.2024 | 21,40 | 21,47 | 21,15 | 21,35 | -0,26% | 190.068,00 |
| 03.01.2024 | 21,48 | 21,53 | 21,27 | 21,41 | 0,16% | 388.177,00 |
| 02.01.2024 | 21,55 | 21,63 | 21,35 | 21,37 | -0,63% | 432.324,00 |
| 29.12.2023 | 21,45 | 21,55 | 21,42 | 21,51 | 0,30% | 80.318,00 |
| 28.12.2023 | 21,43 | 21,48 | 21,36 | 21,44 | 0,42% | 295.814,00 |
| 27.12.2023 | 21,30 | 21,46 | 21,14 | 21,35 | 0,45% | 384.265,00 |
| 22.12.2023 | 21,15 | 21,28 | 21,07 | 21,26 | 0,50% | 260.889,00 |
| 21.12.2023 | 21,17 | 21,30 | 21,11 | 21,15 | -0,28% | 265.168,00 |
| 20.12.2023 | 20,94 | 21,27 | 20,85 | 21,21 | 1,78% | 574.698,00 |
| 19.12.2023 | 20,87 | 20,97 | 20,69 | 20,84 | -0,14% | 348.468,00 |
| 18.12.2023 | 20,91 | 20,93 | 20,81 | 20,87 | 0,10% | 365.130,00 |
| 15.12.2023 | 21,22 | 21,22 | 20,74 | 20,85 | -1,23% | 585.252,00 |
| 14.12.2023 | 21,38 | 21,55 | 20,99 | 21,11 | 0,14% | 689.070,00 |
| 13.12.2023 | 20,86 | 21,14 | 20,80 | 21,08 | 1,59% | 655.296,00 |
| 12.12.2023 | 20,76 | 20,99 | 20,64 | 20,75 | 0,48% | 785.233,00 |
| 11.12.2023 | 20,64 | 20,65 | 20,46 | 20,65 | 0,05% | 642.737,00 |
| 08.12.2023 | 20,73 | 20,74 | 20,53 | 20,64 | -0,39% | 611.727,00 |
| 07.12.2023 | 20,38 | 20,75 | 20,37 | 20,72 | 1,47% | 427.209,00 |
| 06.12.2023 | 20,50 | 20,63 | 20,42 | 20,42 | -0,39% | 497.249,00 |