La bourse est fermée

CompuGroup Medical SE & Co. KGaA (COP.DE)

XETRA - XETRA Prix différé. Devise en EUR
Ajouter à la liste dynamique
24,40-0,66 (-2,63 %)
À la clôture : 05:38PM CEST
Durée:
16 juin 2023 - 16 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
14 juin 202425,0025,1424,2224,4024,4068 641
13 juin 202425,5225,7624,7825,0625,0678 350
12 juin 202425,3625,7425,2425,5825,5856 154
11 juin 202425,3025,5625,1425,3425,34113 351
10 juin 202426,8827,1025,0425,1425,14215 035
07 juin 202427,0827,2226,7627,0027,0057 477
06 juin 202427,6628,0026,9627,1027,1056 486
05 juin 202427,4227,7027,0227,7027,7030 744
04 juin 202427,3227,6026,9027,3027,3058 380
03 juin 202427,9027,9827,2227,3827,3847 036
31 mai 202427,2227,7027,1227,7027,7079 977
30 mai 202427,4027,6027,3027,3827,3824 695
29 mai 202427,3227,6426,9427,3827,3895 782
28 mai 202427,5828,2427,4427,5227,5271 857
27 mai 202427,6427,6827,3027,5227,5236 462
24 mai 202427,2627,7027,2027,5227,5273 197
23 mai 202427,5227,9427,3827,3827,3857 926
23 mai 20241 Dividende
22 mai 202428,4028,9228,1028,5427,5444 131
21 mai 202428,2228,7028,1428,5427,5453 504
20 mai 202428,3428,5627,9828,2627,2743 892
17 mai 202428,6028,8028,2428,3427,3546 761
16 mai 202428,2028,7828,1228,6027,6048 207
15 mai 202428,1628,6827,7428,4027,4069 701
14 mai 202427,6428,2427,2028,2427,25147 789
13 mai 202427,2827,4627,0227,4626,5098 328
10 mai 202427,2427,9026,9627,8226,85158 774
09 mai 202427,6427,8827,0627,1026,1596 006
08 mai 202428,9829,0827,0027,7226,75257 016
07 mai 202428,5029,3028,4029,1428,1259 224
06 mai 202428,7428,7428,2428,6027,6055 542
03 mai 202428,3829,0828,2828,6227,6244 122
02 mai 202428,2228,4027,9428,3827,3936 895
30 avr. 202428,7428,7428,0828,1227,1342 463
29 avr. 202428,6628,9028,3628,6427,6475 956
26 avr. 202428,0628,5628,0028,5027,5085 643
25 avr. 202429,1629,1627,7427,8626,88162 369
24 avr. 202429,3429,4029,0029,1028,0889 597
23 avr. 202429,2829,2829,0029,1428,1295 932
22 avr. 202429,4029,6628,8629,0828,0663 006
19 avr. 202429,1229,3228,8229,2228,20102 993
18 avr. 202429,3029,5828,9029,3428,3178 770
17 avr. 202428,9629,4028,8229,3228,2950 916
16 avr. 202429,4629,4628,8429,0027,98154 181
15 avr. 202430,5030,5029,6229,7028,6676 283
12 avr. 202430,9031,0230,4630,5829,5189 158
11 avr. 202430,4430,8430,3230,6829,6173 939
10 avr. 202430,4231,0830,0230,4429,37151 249
09 avr. 202430,1031,0230,0230,4629,3987 394
08 avr. 202429,8630,1829,7630,1829,1279 803
05 avr. 202430,1830,3029,6629,9228,87150 391
04 avr. 202429,4030,5229,3830,4829,41414 750
03 avr. 202428,0028,1627,6228,0427,06113 308
02 avr. 202428,7229,1228,0228,0227,04167 060
28 mars 202428,9828,9828,3428,5227,52149 735
27 mars 202428,1229,0028,1028,9027,89161 668
26 mars 202427,5028,4427,3027,9426,96334 565
25 mars 202426,9027,0826,8026,8825,9458 692
22 mars 202427,0027,2026,8026,8825,9457 573
21 mars 202427,0427,2026,7827,0026,05116 764
20 mars 202426,9827,0226,4826,7025,7679 500
19 mars 202427,2827,4226,4826,9426,00129 874
18 mars 202427,6627,9027,3627,4226,4647 390
15 mars 202427,8228,1027,5027,5026,54208 408
14 mars 202428,2428,2827,5627,7626,7988 697
13 mars 202428,6628,8428,0228,0227,0469 911
12 mars 202428,8429,0828,4428,8627,8533 703
11 mars 202429,1029,4828,4828,9627,9554 182
08 mars 202429,3829,6228,8829,3028,27120 704
07 mars 202428,3029,4228,0029,3028,2795 352
06 mars 202428,3028,5428,1428,4227,4251 775
05 mars 202428,5428,7628,1028,3627,3775 176
04 mars 202429,2629,2628,4428,8627,8580 122
01 mars 202429,4029,4828,9029,0428,0276 080
29 févr. 202428,7429,3828,7229,3628,33136 706
28 févr. 202429,7229,7228,6828,9227,91163 463
27 févr. 202429,8430,1629,4629,6428,60123 784
26 févr. 202429,7030,1429,5229,7428,7087 758
23 févr. 202430,1230,2829,4629,7028,66272 850
22 févr. 202431,4631,5229,9830,1229,06285 721
21 févr. 202432,0232,3031,3231,5430,43158 365
20 févr. 202431,1431,8230,4231,4430,3486 135
19 févr. 202431,1031,6830,8431,1430,05137 438
16 févr. 202431,3232,2031,3231,3230,22144 086
15 févr. 202433,7233,8031,3231,3230,22229 490
14 févr. 202433,1833,9632,7233,7232,54137 165
13 févr. 202433,4834,3433,0033,8632,67190 049
12 févr. 202432,1034,0032,1033,7032,52171 718
09 févr. 202431,9233,0031,8632,0230,90217 651
08 févr. 202432,9433,8032,0032,0030,88341 265
07 févr. 202437,9437,9832,3232,7831,63794 639
06 févr. 202439,4840,0039,3040,0038,6034 101
05 févr. 202439,0439,7238,7439,2837,9038 887
02 févr. 202439,7840,8438,7638,9237,56101 741
01 févr. 202439,6840,3039,4239,6638,2724 758
31 janv. 202440,0840,1439,7439,8638,4633 365
30 janv. 202439,0840,2638,9840,0238,6259 184
29 janv. 202439,2639,3438,3039,1837,8134 299
26 janv. 202439,2439,6438,9639,2637,8829 102
25 janv. 202439,4439,5038,6839,4438,0631 370
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...