27,690€
1,13%
Echtzeit-Aktienkurs COMPUGROUP MED. NA O.N.
Bid:
Ask:
Aktienkurse zur COMPUGROUP MED. NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 27,22 | 27,70 | 27,12 | 27,70 | 1,17% | 79.977,00 |
| 30.05.2024 | 27,40 | 27,60 | 27,30 | 27,38 | 0,00% | 24.695,00 |
| 29.05.2024 | 27,32 | 27,64 | 26,94 | 27,38 | -0,51% | 95.782,00 |
| 28.05.2024 | 27,58 | 28,24 | 27,44 | 27,52 | 0,00% | 71.857,00 |
| 27.05.2024 | 27,64 | 27,68 | 27,30 | 27,52 | 0,00% | 36.462,00 |
| 24.05.2024 | 27,26 | 27,70 | 27,20 | 27,52 | 0,51% | 73.197,00 |
| 23.05.2024 | 27,52 | 27,94 | 27,38 | 27,38 | -4,06% | 57.926,00 |
| 22.05.2024 | 28,40 | 28,92 | 28,10 | 28,54 | 0,00% | 44.131,00 |
| 21.05.2024 | 28,22 | 28,70 | 28,14 | 28,54 | 0,99% | 53.504,00 |
| 20.05.2024 | 28,34 | 28,56 | 27,98 | 28,26 | -0,28% | 43.892,00 |
| 17.05.2024 | 28,60 | 28,80 | 28,24 | 28,34 | -0,91% | 46.761,00 |
| 16.05.2024 | 28,20 | 28,78 | 28,12 | 28,60 | 0,70% | 48.207,00 |
| 15.05.2024 | 28,16 | 28,68 | 27,74 | 28,40 | 0,57% | 69.701,00 |
| 14.05.2024 | 27,64 | 28,24 | 27,20 | 28,24 | 2,84% | 147.789,00 |
| 13.05.2024 | 27,28 | 27,46 | 27,02 | 27,46 | -1,29% | 98.328,00 |
| 10.05.2024 | 27,24 | 27,90 | 26,96 | 27,82 | 2,66% | 158.774,00 |
| 09.05.2024 | 27,64 | 27,88 | 27,06 | 27,10 | -2,24% | 96.006,00 |
| 08.05.2024 | 28,98 | 29,08 | 27,00 | 27,72 | -4,87% | 257.016,00 |
| 07.05.2024 | 28,50 | 29,30 | 28,40 | 29,14 | 1,89% | 59.224,00 |
| 06.05.2024 | 28,74 | 28,74 | 28,24 | 28,60 | -0,07% | 55.542,00 |
| 03.05.2024 | 28,38 | 29,08 | 28,28 | 28,62 | 0,85% | 44.122,00 |
| 02.05.2024 | 28,22 | 28,40 | 27,94 | 28,38 | 0,92% | 36.895,00 |
| 30.04.2024 | 28,74 | 28,74 | 28,08 | 28,12 | -1,82% | 42.463,00 |
| 29.04.2024 | 28,66 | 28,90 | 28,36 | 28,64 | 0,49% | 75.956,00 |
| 26.04.2024 | 28,06 | 28,56 | 28,00 | 28,50 | 2,30% | 85.643,00 |
| 25.04.2024 | 29,16 | 29,16 | 27,74 | 27,86 | -4,26% | 162.369,00 |
| 24.04.2024 | 29,34 | 29,40 | 29,00 | 29,10 | -0,14% | 89.597,00 |
| 23.04.2024 | 29,28 | 29,28 | 29,00 | 29,14 | 0,21% | 95.932,00 |
| 22.04.2024 | 29,40 | 29,66 | 28,86 | 29,08 | -0,48% | 63.006,00 |
| 19.04.2024 | 29,12 | 29,32 | 28,82 | 29,22 | -0,41% | 102.993,00 |
| 18.04.2024 | 29,30 | 29,58 | 28,90 | 29,34 | 0,07% | 78.770,00 |
| 17.04.2024 | 28,96 | 29,40 | 28,82 | 29,32 | 1,10% | 50.916,00 |
| 16.04.2024 | 29,46 | 29,46 | 28,84 | 29,00 | -2,36% | 154.181,00 |
| 15.04.2024 | 30,50 | 30,50 | 29,62 | 29,70 | -2,88% | 76.283,00 |
| 12.04.2024 | 30,90 | 31,02 | 30,46 | 30,58 | -0,33% | 89.158,00 |
| 11.04.2024 | 30,44 | 30,84 | 30,32 | 30,68 | 0,79% | 73.939,00 |
| 10.04.2024 | 30,42 | 31,08 | 30,02 | 30,44 | -0,07% | 151.249,00 |
| 09.04.2024 | 30,10 | 31,02 | 30,02 | 30,46 | 0,93% | 87.394,00 |
| 08.04.2024 | 29,86 | 30,18 | 29,76 | 30,18 | 0,87% | 79.803,00 |
| 05.04.2024 | 30,18 | 30,30 | 29,66 | 29,92 | -1,84% | 150.391,00 |
| 04.04.2024 | 29,40 | 30,52 | 29,38 | 30,48 | 8,70% | 414.750,00 |
| 03.04.2024 | 28,00 | 28,16 | 27,62 | 28,04 | 0,07% | 113.308,00 |
| 02.04.2024 | 28,72 | 29,12 | 28,02 | 28,02 | -1,75% | 167.060,00 |
| 28.03.2024 | 28,98 | 28,98 | 28,34 | 28,52 | -1,31% | 149.735,00 |
| 27.03.2024 | 28,12 | 29,00 | 28,10 | 28,90 | 3,44% | 161.668,00 |
| 26.03.2024 | 27,50 | 28,44 | 27,30 | 27,94 | 3,94% | 334.565,00 |
| 25.03.2024 | 26,90 | 27,08 | 26,80 | 26,88 | 0,00% | 58.692,00 |
| 22.03.2024 | 27,00 | 27,20 | 26,80 | 26,88 | -0,44% | 57.573,00 |
| 21.03.2024 | 27,04 | 27,20 | 26,78 | 27,00 | 1,12% | 116.764,00 |
| 20.03.2024 | 26,98 | 27,02 | 26,48 | 26,70 | -0,89% | 79.500,00 |
| 19.03.2024 | 27,28 | 27,42 | 26,48 | 26,94 | -1,75% | 129.874,00 |
| 18.03.2024 | 27,66 | 27,90 | 27,36 | 27,42 | -0,29% | 47.390,00 |
| 15.03.2024 | 27,82 | 28,10 | 27,50 | 27,50 | -0,94% | 208.408,00 |
| 14.03.2024 | 28,24 | 28,28 | 27,56 | 27,76 | -0,93% | 88.697,00 |
| 13.03.2024 | 28,66 | 28,84 | 28,02 | 28,02 | -2,91% | 69.911,00 |
| 12.03.2024 | 28,84 | 29,08 | 28,44 | 28,86 | -0,35% | 33.703,00 |
| 11.03.2024 | 29,10 | 29,48 | 28,48 | 28,96 | -1,16% | 54.182,00 |
| 08.03.2024 | 29,38 | 29,62 | 28,88 | 29,30 | 0,00% | 120.704,00 |
| 07.03.2024 | 28,30 | 29,42 | 28,00 | 29,30 | 3,10% | 95.352,00 |
| 06.03.2024 | 28,30 | 28,54 | 28,14 | 28,42 | 0,21% | 51.775,00 |
| 05.03.2024 | 28,54 | 28,76 | 28,10 | 28,36 | -1,73% | 75.176,00 |
| 04.03.2024 | 29,26 | 29,26 | 28,44 | 28,86 | -0,62% | 80.122,00 |
| 01.03.2024 | 29,40 | 29,48 | 28,90 | 29,04 | -1,09% | 76.080,00 |
| 29.02.2024 | 28,74 | 29,38 | 28,72 | 29,36 | 1,52% | 136.706,00 |
| 28.02.2024 | 29,72 | 29,72 | 28,68 | 28,92 | -2,43% | 163.463,00 |
| 27.02.2024 | 29,84 | 30,16 | 29,46 | 29,64 | -0,34% | 123.784,00 |
| 26.02.2024 | 29,70 | 30,14 | 29,52 | 29,74 | 0,13% | 87.758,00 |
| 23.02.2024 | 30,12 | 30,28 | 29,46 | 29,70 | -1,39% | 272.850,00 |
| 22.02.2024 | 31,46 | 31,52 | 29,98 | 30,12 | -4,50% | 285.721,00 |
| 21.02.2024 | 32,02 | 32,30 | 31,32 | 31,54 | 0,32% | 158.365,00 |
| 20.02.2024 | 31,14 | 31,82 | 30,42 | 31,44 | 0,96% | 86.135,00 |
| 19.02.2024 | 31,10 | 31,68 | 30,84 | 31,14 | -0,57% | 137.438,00 |
| 16.02.2024 | 31,32 | 32,20 | 31,32 | 31,32 | 0,00% | 144.086,00 |
| 15.02.2024 | 33,72 | 33,80 | 31,32 | 31,32 | -7,12% | 229.490,00 |
| 14.02.2024 | 33,18 | 33,96 | 32,72 | 33,72 | -0,41% | 137.165,00 |
| 13.02.2024 | 33,48 | 34,34 | 33,00 | 33,86 | 0,47% | 190.049,00 |
| 12.02.2024 | 32,10 | 34,00 | 32,10 | 33,70 | 5,25% | 171.718,00 |
| 09.02.2024 | 31,92 | 33,00 | 31,86 | 32,02 | 0,06% | 217.651,00 |
| 08.02.2024 | 32,94 | 33,80 | 32,00 | 32,00 | -2,38% | 341.265,00 |
| 07.02.2024 | 37,94 | 37,98 | 32,32 | 32,78 | -18,05% | 794.639,00 |
| 06.02.2024 | 39,48 | 40,00 | 39,30 | 40,00 | 1,83% | 34.101,00 |
| 05.02.2024 | 39,04 | 39,72 | 38,74 | 39,28 | 0,92% | 38.887,00 |
| 02.02.2024 | 39,78 | 40,84 | 38,76 | 38,92 | -1,87% | 101.741,00 |
| 01.02.2024 | 39,68 | 40,30 | 39,42 | 39,66 | -0,50% | 24.758,00 |
| 31.01.2024 | 40,08 | 40,14 | 39,74 | 39,86 | -0,40% | 33.365,00 |
| 30.01.2024 | 39,08 | 40,26 | 38,98 | 40,02 | 2,14% | 59.184,00 |
| 29.01.2024 | 39,26 | 39,34 | 38,30 | 39,18 | -0,20% | 34.299,00 |
| 26.01.2024 | 39,24 | 39,64 | 38,96 | 39,26 | -0,46% | 29.102,00 |
| 25.01.2024 | 39,44 | 39,50 | 38,68 | 39,44 | -0,75% | 31.370,00 |
| 24.01.2024 | 40,06 | 40,30 | 39,48 | 39,74 | -0,70% | 44.370,00 |
| 23.01.2024 | 39,28 | 40,10 | 39,22 | 40,02 | 1,32% | 35.659,00 |
| 22.01.2024 | 39,88 | 40,34 | 39,40 | 39,50 | -0,65% | 66.948,00 |
| 19.01.2024 | 39,20 | 39,76 | 38,82 | 39,76 | 2,21% | 55.442,00 |
| 18.01.2024 | 38,36 | 39,12 | 38,14 | 38,90 | 1,62% | 46.801,00 |
| 17.01.2024 | 37,68 | 38,32 | 37,60 | 38,28 | 0,84% | 64.335,00 |
| 16.01.2024 | 38,00 | 38,30 | 37,48 | 37,96 | -0,84% | 58.936,00 |
| 15.01.2024 | 37,80 | 39,00 | 37,32 | 38,28 | 6,81% | 112.613,00 |
| 12.01.2024 | 35,48 | 36,22 | 35,48 | 35,84 | 1,76% | 21.134,00 |
| 11.01.2024 | 35,92 | 36,32 | 35,22 | 35,22 | -1,23% | 38.270,00 |
| 10.01.2024 | 35,60 | 35,76 | 35,24 | 35,66 | 0,45% | 38.702,00 |