Compass Group PLC CPG
LSE · Vereinigtes Königreich · Verbraucherdienstleistungen
$28,80-0,68 (-2,31 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $28,81 | -2,27 % | $29,28 | $29,48 | $28,77 | 518,71K |
| 2026-09-30 | $29,48 | +0,10 % | $29,51 | $29,99 | $29,46 | 2,69M |
| 2026-09-29 | $29,45 | -0,30 % | $29,44 | $29,78 | $29,24 | 1,94M |
| 2026-09-28 | $29,54 | +0,34 % | $29,50 | $30,28 | $29,44 | 1,56M |
| 2026-09-25 | $29,44 | +1,10 % | $29,16 | $29,61 | $29,14 | 2,70M |
| 2026-09-24 | $29,12 | -3,58 % | $30,14 | $30,25 | $29,12 | 2,35M |
| 2026-09-23 | $30,20 | +0,33 % | $30,12 | $30,30 | $29,79 | 1,97M |
| 2026-09-22 | $30,10 | +0,07 % | $29,84 | $30,65 | $29,84 | 1,36M |
| 2026-09-21 | $30,08 | +0,37 % | $29,92 | $30,46 | $29,58 | 1,55M |
| 2026-09-18 | $29,97 | -3,63 % | $31,06 | $31,59 | $29,90 | 6,32M |
| 2026-09-17 | $31,10 | +0,61 % | $31,06 | $31,53 | $30,40 | 2,28M |
| 2026-09-16 | $30,91 | -1,53 % | $31,26 | $31,42 | $30,91 | 2,61M |
| 2026-09-15 | $31,39 | 0,00 % | $31,31 | $31,75 | $31,21 | 1,18M |
| 2026-09-14 | $31,39 | +1,75 % | $30,95 | $31,62 | $30,91 | 1,77M |
| 2026-09-11 | $30,85 | -0,36 % | $30,78 | $31,11 | $30,20 | 1,48M |
| 2026-09-10 | $30,96 | +1,41 % | $31,00 | $31,26 | $30,53 | 2,39M |
| 2026-09-09 | $30,53 | 0,00 % | $30,44 | $30,77 | $30,32 | 2,17M |
| 2026-09-08 | $30,53 | -1,36 % | $30,92 | $31,18 | $30,47 | 1,49M |
| 2026-09-07 | $30,95 | +0,62 % | $30,55 | $31,12 | $30,42 | 1,51M |
| 2026-09-04 | $30,76 | -0,32 % | $30,86 | $30,95 | $30,60 | 2,46M |
| 2026-09-03 | $30,86 | +1,45 % | $30,61 | $31,34 | $30,16 | 1,84M |
| 2026-09-02 | $30,42 | -1,39 % | $30,36 | $30,83 | $30,28 | 2,12M |
| 2026-09-01 | $30,85 | +0,65 % | $31,26 | $31,35 | $30,04 | 2,62M |
| 2026-08-28 | $30,65 | +0,52 % | $30,45 | $30,84 | $29,92 | 2,64M |
| 2026-08-27 | $30,49 | +1,36 % | $29,94 | $30,97 | $29,67 | 1,64M |
| 2026-08-26 | $30,08 | -2,34 % | $30,79 | $30,92 | $30,03 | 1,80M |
| 2026-08-25 | $30,80 | -1,69 % | $31,02 | $31,32 | $30,60 | 1,50M |
| 2026-08-24 | $31,33 | +1,29 % | $31,04 | $31,54 | $30,86 | 1,53M |
| 2026-08-21 | $30,93 | +0,42 % | $30,94 | $31,17 | $30,41 | 2,50M |
| 2026-08-20 | $30,80 | -2,07 % | $31,41 | $31,53 | $30,65 | 2,34M |
| 2026-08-19 | $31,45 | 0,00 % | $31,45 | $31,65 | $31,23 | 1,44M |
| 2026-08-18 | $31,45 | -0,35 % | $31,72 | $31,85 | $31,26 | 1,45M |
| 2026-08-17 | $31,56 | -1,56 % | $31,95 | $32,12 | $31,42 | 1,40M |
| 2026-08-14 | $32,06 | -1,41 % | $32,44 | $33,04 | $32,02 | 1,79M |
| 2026-08-13 | $32,52 | -1,39 % | $33,00 | $33,09 | $32,25 | 1,91M |
| 2026-08-12 | $32,98 | -0,15 % | $32,94 | $33,28 | $32,65 | 1,21M |
| 2026-08-11 | $33,03 | +2,83 % | $32,16 | $33,03 | $31,97 | 1,66M |
| 2026-08-10 | $32,12 | -0,22 % | $32,12 | $32,30 | $31,94 | 1,38M |
| 2026-08-07 | $32,19 | -0,65 % | $32,19 | $32,65 | $32,14 | 3,43M |
| 2026-08-06 | $32,40 | -2,11 % | $32,47 | $33,11 | $32,34 | 1,80M |
| 2026-08-05 | $33,10 | +1,78 % | $32,42 | $33,27 | $31,99 | 1,70M |
| 2026-08-04 | $32,52 | +1,25 % | $32,41 | $32,87 | $31,85 | 1,49M |
| 2026-08-03 | $32,12 | +1,29 % | $32,05 | $32,64 | $31,83 | 2,29M |
| 2026-07-31 | $31,71 | -0,72 % | $31,60 | $32,07 | $31,25 | 2,45M |
| 2026-07-30 | $31,94 | -3,07 % | $32,85 | $33,21 | $31,85 | 2,69M |
| 2026-07-29 | $32,95 | +0,30 % | $33,02 | $33,59 | $32,69 | 1,87M |
| 2026-07-28 | $32,85 | +5,90 % | $31,15 | $32,85 | $30,99 | 1,98M |
| 2026-07-27 | $31,02 | +2,41 % | $30,89 | $31,02 | $30,38 | 1,90M |
| 2026-07-24 | $30,29 | -0,56 % | $30,08 | $30,52 | $30,08 | 1,55M |
| 2026-07-23 | $30,46 | -1,36 % | $30,67 | $30,75 | $29,71 | 2,07M |
| 2026-07-22 | $30,88 | -0,61 % | $30,77 | $31,42 | $30,67 | 2,42M |
| 2026-07-21 | $31,07 | -1,68 % | $30,60 | $31,36 | $29,82 | 2,12M |
| 2026-07-20 | $31,60 | +0,03 % | $31,11 | $31,95 | $31,11 | 2,42M |
| 2026-07-17 | $31,59 | +1,09 % | $31,36 | $31,68 | $31,08 | 1,65M |
| 2026-07-16 | $31,25 | -0,92 % | $31,32 | $31,35 | $30,55 | 2,24M |
| 2026-07-15 | $31,54 | -0,50 % | $31,52 | $31,99 | $31,16 | 2,16M |
| 2026-07-14 | $31,70 | -1,80 % | $31,05 | $32,31 | $31,02 | 1,49M |
| 2026-07-13 | $32,28 | +0,06 % | $32,09 | $32,52 | $31,77 | 1,07M |
| 2026-07-10 | $32,26 | +1,54 % | $31,80 | $32,40 | $31,46 | 1,22M |
| 2026-07-09 | $31,77 | -1,12 % | $32,50 | $32,91 | $31,65 | 2,02M |
| 2026-07-08 | $32,13 | -1,14 % | $32,02 | $32,97 | $31,65 | 3,22M |
| 2026-07-07 | $32,50 | +2,95 % | $30,44 | $32,62 | $30,35 | 1,84M |
| 2026-07-06 | $31,57 | -3,49 % | $32,79 | $33,02 | $31,57 | 1,71M |
| 2026-07-03 | $32,71 | -1,36 % | $33,28 | $33,69 | $32,65 | 1,32M |
| 2026-07-02 | $33,16 | +3,53 % | $32,00 | $33,86 | $31,95 | 2,05M |
| 2026-07-01 | $32,03 | -0,84 % | $32,11 | $32,50 | $30,99 | 2,44M |
| 2026-06-30 | $32,30 | +0,06 % | $32,01 | $32,66 | $31,80 | 3,22M |
| 2026-06-29 | $32,28 | -1,41 % | $32,50 | $32,77 | $31,95 | 2,04M |
| 2026-06-26 | $32,74 | +1,61 % | $32,09 | $32,74 | $31,63 | 4,76M |
| 2026-06-25 | $32,22 | -0,71 % | $32,44 | $33,01 | $32,04 | 4,23M |
| 2026-06-24 | $32,45 | +1,47 % | $31,57 | $32,45 | $31,57 | 3,85M |
| 2026-06-23 | $31,98 | -1,60 % | $31,86 | $32,55 | $31,86 | 4,54M |
| 2026-06-22 | $32,50 | +0,93 % | $32,21 | $32,81 | $31,86 | 1,60M |
| 2026-06-19 | $32,20 | -1,38 % | $32,64 | $32,72 | $31,92 | 7,64M |
| 2026-06-18 | $32,65 | -0,34 % | $32,67 | $33,04 | $32,05 | 2,74M |
| 2026-06-17 | $32,76 | -2,00 % | $33,30 | $33,47 | $32,56 | 2,46M |
| 2026-06-16 | $33,43 | -0,33 % | $33,29 | $33,78 | $32,95 | 1,60M |
| 2026-06-15 | $33,54 | -1,87 % | $34,05 | $34,69 | $29,06 | 1,77M |
| 2026-06-12 | $34,18 | +4,62 % | $32,39 | $34,19 | $32,39 | 2,66M |
| 2026-06-11 | $32,67 | -1,54 % | $33,56 | $33,56 | $32,54 | 3,49M |
| 2026-06-10 | $33,18 | +1,22 % | $32,80 | $33,65 | $32,17 | 5,61M |
| 2026-06-09 | $32,78 | -0,61 % | $33,30 | $33,64 | $32,60 | 2,50M |
| 2026-06-08 | $32,98 | +0,52 % | $32,62 | $32,98 | $32,42 | 2,05M |
| 2026-06-05 | $32,81 | +0,92 % | $32,71 | $33,14 | $32,57 | 2,12M |
| 2026-06-04 | $32,51 | +0,53 % | $32,20 | $33,00 | $31,87 | 2,65M |
| 2026-06-03 | $32,34 | +0,65 % | $32,25 | $33,06 | $32,04 | 3,16M |
| 2026-06-02 | $32,13 | +1,81 % | $31,44 | $32,13 | $31,19 | 3,02M |
| 2026-06-01 | $31,56 | -1,90 % | $31,92 | $32,17 | $31,39 | 2,54M |
| 2026-05-29 | $32,17 | +0,78 % | $32,15 | $32,64 | $31,87 | 9,81M |
| 2026-05-28 | $31,92 | +2,97 % | $31,08 | $31,92 | $30,54 | 2,66M |