Deutsche Märkte öffnen in 39 Minuten

Compass Group PLC (CPG.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
2.173,00-22,00 (-1,00%)
Börsenschluss: 06:18PM BST
Zeitraum:
16. Juli 2023 - 16. Juli 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
15. Juli 20240,000,000,002.173,002.173,0024
12. Juli 20242.188,002.197,002.157,002.195,002.195,002.222.383
11. Juli 20242.162,002.172,002.156,002.171,002.171,001.988.909
10. Juli 20242.160,002.171,002.140,002.161,002.161,004.884.930
09. Juli 20242.155,002.179,262.127,002.153,002.153,004.079.174
08. Juli 20242.145,002.173,002.141,582.155,002.155,005.002.754
05. Juli 20242.169,002.172,002.135,002.140,002.140,002.107.183
04. Juli 20242.151,002.169,002.123,002.161,002.161,002.144.316
03. Juli 20242.126,002.139,002.114,002.136,002.136,002.002.055
02. Juli 20242.163,002.166,002.115,002.143,002.143,002.761.546
01. Juli 20242.173,002.178,002.147,002.173,002.173,004.968.680
28. Juni 20242.212,002.223,002.154,002.160,002.160,002.825.299
27. Juni 20242.201,002.217,002.197,002.201,002.201,002.142.215
26. Juni 20242.227,002.236,002.191,002.195,002.195,003.736.180
25. Juni 20242.246,002.262,002.218,002.225,002.225,003.851.106
24. Juni 20242.259,002.276,002.224,002.244,002.244,003.338.282
21. Juni 20242.242,002.272,002.233,002.259,002.259,007.013.258
20. Juni 20242.233,002.240,002.213,002.238,002.238,003.658.998
19. Juni 20242.209,002.226,482.206,002.226,002.226,002.517.575
18. Juni 20242.205,002.227,002.196,002.217,002.217,003.445.185
17. Juni 20242.223,002.223,002.182,002.196,002.196,009.497.166
14. Juni 20242.217,002.233,002.211,002.217,002.217,001.920.182
13. Juni 20242.223,002.227,002.199,002.220,002.220,002.220.571
13. Juni 202416.2 Dividende
12. Juni 20242.205,002.240,002.181,002.239,002.222,804.609.175
11. Juni 20242.215,002.219,002.187,002.195,002.179,1231.034.834
10. Juni 20242.216,002.222,002.187,002.207,002.191,033.033.235
07. Juni 20242.210,002.244,002.188,002.240,002.223,792.999.387
06. Juni 20242.200,002.222,002.181,002.202,002.186,072.361.976
05. Juni 20242.211,002.215,002.190,002.195,002.179,122.771.041
04. Juni 20242.171,002.196,002.169,002.180,002.164,234.786.313
03. Juni 20242.210,002.217,002.157,002.168,002.152,318.660.037
31. Mai 20242.188,002.198,002.173,002.192,002.176,148.422.154
30. Mai 20242.181,002.194,002.165,002.182,002.166,212.644.291
29. Mai 20242.173,002.191,002.160,002.179,002.163,238.327.568
28. Mai 20242.227,002.239,002.174,002.179,002.163,2311.811.350
24. Mai 20242.217,002.227,002.206,002.221,002.204,931.543.191
23. Mai 20242.259,002.265,002.229,792.231,002.214,864.360.533
22. Mai 20242.225,002.260,002.214,002.260,002.243,654.744.406
21. Mai 20242.219,002.241,002.210,002.230,002.213,873.930.043
20. Mai 20242.261,002.264,002.225,002.227,002.210,891.556.242
17. Mai 20242.250,002.257,002.228,002.256,002.239,682.494.421
16. Mai 20242.267,002.284,002.241,002.251,002.234,712.852.236
15. Mai 20242.293,002.293,002.202,002.252,002.235,7112.264.226
14. Mai 20242.306,002.321,002.300,002.321,002.304,212.288.150
13. Mai 20242.314,002.332,002.294,002.307,002.290,316.465.740
10. Mai 20242.290,002.310,002.289,002.308,002.291,302.251.969
09. Mai 20242.282,002.302,002.267,002.282,002.265,494.681.651
08. Mai 20242.287,002.292,002.274,002.284,002.267,473.120.259
07. Mai 20242.278,002.282,002.254,002.273,002.256,552.531.411
03. Mai 20242.221,002.244,002.208,002.244,002.227,761.831.595
02. Mai 20242.200,002.221,002.186,002.221,002.204,935.205.192
01. Mai 20242.236,002.239,002.197,002.202,002.186,071.408.496
30. Apr. 20242.223,002.253,002.217,052.232,002.215,852.996.834
29. Apr. 20242.225,002.239,002.212,002.216,002.199,972.456.221
26. Apr. 20242.240,002.246,002.204,782.229,002.212,872.044.943
25. Apr. 20242.232,002.238,002.209,002.232,002.215,853.625.006
24. Apr. 20242.229,002.238,002.218,002.238,002.221,812.174.721
23. Apr. 20242.242,002.253,002.217,002.230,002.213,872.021.036
22. Apr. 20242.217,002.241,002.208,002.231,002.214,862.584.291
19. Apr. 20242.167,002.203,002.166,002.203,002.187,063.976.388
18. Apr. 20242.157,002.175,002.149,002.169,002.153,318.084.431
17. Apr. 20242.130,002.153,002.117,022.140,002.124,525.653.434
16. Apr. 20242.152,002.161,002.136,002.142,002.126,503.074.940
15. Apr. 20242.175,002.198,022.163,002.174,002.158,272.937.449
12. Apr. 20242.186,002.195,022.174,002.182,002.166,212.785.732
11. Apr. 20242.217,002.217,002.168,342.177,002.161,257.597.669
10. Apr. 20242.204,002.222,002.195,002.219,002.202,944.325.910
09. Apr. 20242.207,002.221,002.190,002.199,002.183,092.800.123
08. Apr. 20242.215,002.221,002.201,002.214,002.197,983.128.498
05. Apr. 20242.199,002.225,002.188,002.221,002.204,934.406.528
04. Apr. 20242.241,002.241,962.220,002.221,002.204,935.962.486
03. Apr. 20242.249,002.253,002.232,002.249,002.232,735.579.541
02. Apr. 20242.318,002.331,002.253,002.253,002.236,704.687.565
28. März 20242.302,002.325,502.292,002.323,002.306,193.724.880
27. März 20242.288,002.304,002.285,002.304,002.287,332.193.444
26. März 20242.256,002.288,002.256,002.286,002.269,462.559.548
25. März 20242.261,002.275,002.242,002.259,002.242,663.533.640
22. März 20242.250,002.275,002.244,002.266,002.249,605.533.693
21. März 20242.173,002.245,002.163,002.242,002.225,786.386.569
20. März 20242.144,002.170,402.142,002.155,002.139,416.257.065
19. März 20242.169,002.171,002.135,492.152,002.136,434.560.184
18. März 20242.204,002.206,022.165,002.171,002.155,2911.908.911
15. März 20242.199,002.218,002.187,512.202,002.186,0712.869.234
14. März 20242.194,002.210,002.182,002.207,002.191,034.667.779
13. März 20242.188,002.199,002.150,002.197,002.181,104.151.441
12. März 20242.150,002.178,002.141,002.177,002.161,254.570.753
11. März 20242.150,002.165,002.134,002.134,002.118,563.873.508
08. März 20242.155,002.177,002.146,002.153,002.137,423.499.693
07. März 20242.190,002.202,002.152,002.152,002.136,435.968.039
06. März 20242.196,002.201,002.185,002.187,002.171,183.687.058
05. März 20242.162,002.200,462.155,002.193,002.177,132.368.269
04. März 20242.178,002.194,002.164,002.165,002.149,342.946.494
01. März 20242.185,002.191,002.165,002.167,002.151,325.844.027
29. Feb. 20242.168,002.184,002.162,002.170,002.154,308.169.428
28. Feb. 20242.162,002.168,002.145,002.165,002.149,344.710.749
27. Feb. 20242.166,002.169,002.148,002.157,002.141,394.794.438
26. Feb. 20242.182,002.192,002.171,002.171,002.155,294.923.225
23. Feb. 20242.187,002.205,402.176,002.181,002.165,222.340.894
22. Feb. 20242.204,002.209,002.190,002.203,002.187,062.340.843
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...