Morningstar® Stock Report™

Compass Group PLC CPG

Letzter Kurs
2 212,00
Veränderung zum Vortag
-9,00|-0,41%

per 03.05.2024
08:05:11 BST | GBX  Minimum 15 Minutes Delay.

Bid/OffersTagesbereichVolumen90d Ave VolMarktkap.
2 210,00 - 2 213,002 209,00 - 2 235,0023 8134 234 90037,49Mrd.
Letzter Schlusskurs52 Week RangeKGVRenditeISIN
2 221,001 940,50 - 2 331,0029,241,96GB00BD6K4575
Gehandelte Stücke
HandelszeitKurs (p)VolumenGeldkurs (p)Briefkurs (p)B/SVol. KaufVol. VerkaufUnbek. Vol.
Ob es sich bei einer Transaktion um einen Kauf oder einen Verkauf handelt, wird aufgrund des Verhältnisses zwischen Handelspreises und dem Durchschnittskurs zum Zeitpunkt der Transaktion bestimmt. Liegt beispielsweise der Kurs, zu dem gehandelt wird, über dem Mid Price, wird ein Kauf vorausgesetzt. Sie finden weitere Informationen unter der Rubrik Hinweise. Die Kurse sind - soweit nicht anders gekennzeichnet - um 15 Minuten zeitverzögert.
08:052 212,00412 210,002 212,00?---
08:052 212,00272 210,002 212,00?---
08:052 212,00402 210,002 212,00?---
08:052 212,00412 210,002 212,00?---
08:052 211,002302 211,002 212,00?---
08:052 212,002392 209,002 212,00?---
08:052 212,00702 209,002 212,00?---
08:052 212,001872 209,002 212,00?---
08:032 212,00592 212,002 213,00?---
08:032 212,00762 209,002 212,00?---
08:032 212,00532 209,002 212,00?---
08:032 210,663152 208,002 212,00?---
08:022 213,001842 210,002 213,00?---
08:022 210,002292 210,002 213,00?---
08:022 213,002002 210,002 213,00?---
08:022 212,001742 210,002 212,00?---
08:022 211,001752 208,002 211,00?---
08:022 211,001742 208,002 211,00?---
08:022 211,001812 208,002 211,00?---
08:022 211,001152 208,002 211,00?---
08:022 211,00452 208,002 211,00?---
08:022 211,001792 208,002 211,00?---
08:022 211,001802 208,002 211,00?---
08:022 210,00182 208,002 210,00?---
08:022 210,00432 208,002 210,00?---
08:022 210,002832 208,002 210,00?---
08:022 210,0052 208,002 210,00?---
08:022 211,003682 208,002 211,00?---
08:022 209,001632 209,002 211,00?---
08:022 209,001502 209,002 211,00?---
08:022 210,00102 209,002 210,00?---
08:022 210,001712 209,002 210,00?---
08:022 209,00232 208,002 209,00?---
08:022 209,00272 208,002 209,00?---
08:022 209,00642 208,002 209,00?---
08:022 210,002882 208,002 210,00?---
08:022 210,00582 208,002 210,00?---
08:022 210,003452 208,002 210,00?---
08:022 210,001562 208,002 210,00?---
08:022 210,002392 208,002 210,00?---
08:022 210,00482 208,002 210,00?---
08:022 210,004542 208,002 210,00?---
08:022 210,00702 208,002 210,00?---
08:022 210,001322 208,002 210,00?---
08:022 209,002092 206,002 209,00?---
08:002 235,0032 206,002 210,00?---
08:012 208,002232 208,002 212,00?---
08:012 210,001002 210,002 212,00?---
08:012 211,004062 211,002 213,00?---
08:012 210,001802 210,002 213,00?---
08:012 210,002902 210,002 213,00?---
08:012 211,001002 211,002 213,00?---
08:012 211,00232 210,002 211,00?---
08:012 211,001942 210,002 211,00?---
08:012 211,003862 210,002 213,00?---
08:012 211,00102 210,002 211,00?---
08:012 211,003962 210,002 211,00?---
08:012 211,00102 210,002 213,00?---
08:012 211,003962 210,002 211,00?---
08:012 211,00102 210,002 211,00?---
08:012 211,005252 207,002 211,00?---
08:012 212,001002 212,002 214,00?---
08:012 213,005302 210,002 213,00?---
08:012 212,00272 212,002 215,00?---
08:012 213,001002 213,002 215,00?---
08:012 215,001 0032 215,002 217,00?---
08:002 219,001 0032 219,002 222,00?---
08:002 220,00102 220,002 223,00?---
08:002 220,00902 220,002 223,00?---
08:002 220,00902 220,002 223,00?---
08:002 222,60442 220,002 224,00?---
08:002 222,46222 220,002 224,00?---
08:002 222,64112 220,002 224,00?---
08:002 221,0010 9932 257,001 888,00?---
16:19 (02.05)2 215,0092 216,002 223,00?---
17:01 (02.05)2 220,6115 5002 216,002 223,00?---
16:52 (02.05)2 221,001 7122 216,002 223,00?---
15:48 (02.05)2 198,0002 216,002 223,00?---
16:37 (02.05)2 221,004 1342 217,002 221,00?---
16:37 (02.05)2 221,005 3532 217,002 221,00?---
16:37 (02.05)2 221,001 5432 217,002 221,00?---
16:37 (02.05)2 221,0016 6982 217,002 221,00?---
16:37 (02.05)2 221,004 4562 217,002 221,00?---
16:37 (02.05)2 221,002 8472 217,002 221,00?---
16:37 (02.05)2 221,002 0742 217,002 221,00?---
16:37 (02.05)2 221,002 4332 217,002 221,00?---
16:35 (02.05)2 221,001 888 0702 217,002 221,00?---
16:29 (02.05)2 220,00352 218,002 220,00?---
16:29 (02.05)2 220,002942 218,002 220,00?---
16:29 (02.05)2 218,002272 218,002 220,00?---
16:29 (02.05)2 218,002832 218,002 220,00?---
16:29 (02.05)2 219,0052 217,002 219,00?---
16:29 (02.05)2 219,0032 217,002 219,00?---
16:29 (02.05)2 219,003712 217,002 219,00?---
16:29 (02.05)2 219,002852 217,002 219,00?---
16:29 (02.05)2 219,003192 217,002 219,00?---
16:29 (02.05)2 219,0042 217,002 219,00?---
16:29 (02.05)2 219,00322 217,002 219,00?---
16:29 (02.05)2 219,001862 217,002 219,00?---
16:29 (02.05)2 219,003992 217,002 219,00?---
16:29 (02.05)2 218,0052 218,002 219,00?---
16:29 (02.05)2 218,003202 218,002 219,00?---
16:29 (02.05)2 218,002922 218,002 220,00?---
16:29 (02.05)2 219,001772 218,002 219,00?---
16:29 (02.05)2 219,0012 218,002 219,00?---
16:29 (02.05)2 219,004502 217,002 219,00?---
16:29 (02.05)2 219,001902 217,002 219,00?---
16:29 (02.05)2 219,00632 217,002 219,00?---
16:29 (02.05)2 219,002852 217,002 219,00?---
16:29 (02.05)2 219,002602 217,002 219,00?---
16:29 (02.05)2 219,007842 217,002 219,00?---
16:29 (02.05)2 218,002592 217,002 218,00?---
16:29 (02.05)2 218,00412 217,002 218,00?---
16:29 (02.05)2 218,00412 217,002 218,00?---
16:28 (02.05)2 218,001802 218,002 219,00?---
16:28 (02.05)2 218,007272 218,002 219,00?---
16:28 (02.05)2 218,001 3502 218,002 219,00?---
16:28 (02.05)2 219,005002 218,002 219,00?---
16:28 (02.05)2 219,003292 218,002 219,00?---
16:28 (02.05)2 219,003752 218,002 219,00?---
16:28 (02.05)2 219,001752 218,002 219,00?---
16:28 (02.05)2 219,00902 218,002 219,00?---
16:28 (02.05)2 218,002 9372 218,002 219,00?---
16:28 (02.05)2 218,003582 218,002 219,00?---
16:28 (02.05)2 218,003692 218,002 219,00?---
16:28 (02.05)2 218,002002 217,002 218,00?---
16:28 (02.05)2 218,001702 217,002 218,00?---
16:28 (02.05)2 218,002602 217,002 218,00?---
16:28 (02.05)2 218,001722 217,002 218,00?---
16:28 (02.05)2 218,004792 217,002 218,00?---
16:28 (02.05)2 218,003092 217,002 218,00?---
16:28 (02.05)2 217,00362 217,002 219,00?---
16:28 (02.05)2 217,00782 217,002 219,00?---
16:28 (02.05)2 217,002472 217,002 219,00?---
16:28 (02.05)2 217,00362 217,002 219,00?---
16:28 (02.05)2 217,004732 217,002 219,00?---
16:28 (02.05)2 217,003622 217,002 219,00?---
16:28 (02.05)2 217,001772 217,002 219,00?---
16:28 (02.05)2 217,001602 217,002 219,00?---
16:28 (02.05)2 217,007202 217,002 219,00?---
16:28 (02.05)2 217,002432 217,002 219,00?---
16:28 (02.05)2 217,004312 217,002 219,00?---
16:28 (02.05)2 217,002602 217,002 219,00?---
16:28 (02.05)2 217,002842 217,002 219,00?---
16:28 (02.05)2 217,002882 217,002 219,00?---
16:27 (02.05)2 219,00762 217,002 219,00?---
16:27 (02.05)2 219,002822 217,002 219,00?---
16:27 (02.05)2 218,001672 218,002 219,00?---
16:27 (02.05)2 218,002922 218,002 219,00?---
16:27 (02.05)2 218,00572 217,002 218,00?---
16:27 (02.05)2 218,007012 217,002 218,00?---
16:27 (02.05)2 218,003692 217,002 218,00?---
16:27 (02.05)2 218,004972 217,002 218,00?---
16:27 (02.05)2 218,001832 217,002 218,00?---
16:27 (02.05)2 218,003622 217,002 218,00?---
16:27 (02.05)2 218,001862 217,002 218,00?---
16:27 (02.05)2 218,006562 217,002 218,00?---
16:27 (02.05)2 218,002152 217,002 218,00?---
16:27 (02.05)2 217,003612 216,002 217,00?---
16:27 (02.05)2 217,007202 216,002 217,00?---
16:27 (02.05)2 218,00792 216,002 218,00?---
16:27 (02.05)2 218,002112 216,002 218,00?---
16:27 (02.05)2 217,002922 217,002 218,00?---
16:27 (02.05)2 217,004262 217,002 218,00?---
16:27 (02.05)2 218,00752 216,002 218,00?---
16:27 (02.05)2 218,001482 216,002 218,00?---
16:27 (02.05)2 217,008142 216,002 217,00?---
16:27 (02.05)2 217,003612 216,002 217,00?---
16:27 (02.05)2 217,002962 216,002 217,00?---
16:26 (02.05)2 217,002182 217,002 218,00?---
16:26 (02.05)2 217,00712 217,002 218,00?---
16:26 (02.05)2 217,0082 217,002 218,00?---
16:26 (02.05)2 218,002702 216,002 218,00?---
16:26 (02.05)2 217,001742 216,002 217,00?---
16:26 (02.05)2 217,003622 216,002 217,00?---
16:26 (02.05)2 217,002502 216,002 217,00?---
16:26 (02.05)2 217,00602 216,002 217,00?---
16:26 (02.05)2 217,001692 216,002 217,00?---
16:26 (02.05)2 217,001602 216,002 217,00?---
16:26 (02.05)2 217,001902 216,002 217,00?---
16:26 (02.05)2 217,00532 216,002 217,00?---
16:26 (02.05)2 217,001542 216,002 217,00?---
16:26 (02.05)2 217,002782 217,002 218,00?---
16:26 (02.05)2 217,001662 217,002 218,00?---
16:26 (02.05)2 217,00172 217,002 218,00?---
16:26 (02.05)2 218,00442 216,002 218,00?---
16:26 (02.05)2 218,001802 216,002 218,00?---
16:25 (02.05)2 217,007272 217,002 218,00?---
16:25 (02.05)2 217,003622 217,002 218,00?---
16:25 (02.05)2 217,001762 217,002 218,00?---
16:25 (02.05)2 217,003092 217,002 218,00?---
16:25 (02.05)2 218,002102 216,002 218,00?---
16:25 (02.05)2 218,003262 216,002 218,00?---
16:25 (02.05)2 218,002602 216,002 218,00?---
16:25 (02.05)2 218,001782 216,002 218,00?---
16:25 (02.05)2 218,001602 216,002 218,00?---
16:25 (02.05)2 218,003272 216,002 218,00?---
16:25 (02.05)2 217,004562 217,002 218,00?---
16:25 (02.05)2 218,00202 216,002 218,00?---
16:25 (02.05)2 218,001142 216,002 218,00?---