18,900€
-1,56%
Echtzeit-Aktienkurs Computershare Ltd.
Bid:
Ask:
Aktienkurse zur Computershare Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 19,50 | 19,50 | 19,15 | 19,15 | -0,26% | - |
| 11.12.2025 | 19,80 | 19,80 | 19,20 | 19,20 | -2,29% | - |
| 10.12.2025 | 19,80 | 19,80 | 19,65 | 19,65 | -1,01% | - |
| 09.12.2025 | 19,55 | 19,95 | 19,55 | 19,85 | 0,00% | - |
| 08.12.2025 | 19,90 | 19,90 | 19,85 | 19,85 | 0,00% | - |
| 05.12.2025 | 19,85 | 19,85 | 19,75 | 19,85 | 0,25% | - |
| 04.12.2025 | 19,85 | 19,90 | 19,80 | 19,80 | 0,00% | - |
| 03.12.2025 | 20,05 | 20,05 | 19,80 | 19,80 | -1,25% | - |
| 02.12.2025 | 19,80 | 20,15 | 19,80 | 20,05 | 1,52% | - |
| 01.12.2025 | 20,30 | 20,30 | 19,70 | 19,75 | -2,23% | - |
| 28.11.2025 | 19,85 | 20,30 | 19,85 | 20,20 | 1,76% | - |
| 27.11.2025 | 20,40 | 20,40 | 19,85 | 19,85 | -2,70% | - |
| 26.11.2025 | 20,00 | 20,40 | 20,00 | 20,40 | 3,03% | - |
| 25.11.2025 | 19,90 | 19,95 | 19,80 | 19,80 | 1,02% | - |
| 24.11.2025 | 19,60 | 19,85 | 19,60 | 19,60 | 1,03% | - |
| 21.11.2025 | 19,45 | 19,50 | 19,40 | 19,40 | 0,52% | - |
| 20.11.2025 | 19,50 | 19,80 | 19,20 | 19,30 | -1,03% | - |
| 19.11.2025 | 20,00 | 20,00 | 19,35 | 19,50 | -1,52% | - |
| 18.11.2025 | 19,70 | 19,90 | 19,70 | 19,80 | -1,25% | - |
| 17.11.2025 | 20,15 | 20,15 | 19,90 | 20,05 | -0,74% | - |
| 14.11.2025 | 19,85 | 20,20 | 19,85 | 20,20 | -0,74% | - |
| 13.11.2025 | 19,75 | 20,35 | 19,75 | 20,35 | 2,78% | - |
| 12.11.2025 | 19,80 | 19,80 | 19,75 | 19,80 | 0,00% | - |
| 11.11.2025 | 19,85 | 19,85 | 19,70 | 19,80 | -0,75% | - |
| 10.11.2025 | 20,00 | 20,05 | 19,70 | 19,95 | 0,50% | - |
| 07.11.2025 | 20,40 | 20,40 | 19,75 | 19,85 | -4,57% | - |
| 06.11.2025 | 20,80 | 20,80 | 20,70 | 20,80 | 0,00% | - |
| 05.11.2025 | 20,60 | 20,80 | 20,60 | 20,80 | 0,97% | - |
| 04.11.2025 | 20,70 | 20,70 | 20,60 | 20,60 | 0,00% | - |
| 03.11.2025 | 20,80 | 20,80 | 20,60 | 20,60 | -0,48% | - |
| 31.10.2025 | 20,80 | 20,80 | 20,70 | 20,70 | -1,43% | - |
| 30.10.2025 | 20,60 | 21,00 | 20,60 | 21,00 | 0,96% | - |
| 29.10.2025 | 21,00 | 21,00 | 20,60 | 20,80 | -0,48% | - |
| 28.10.2025 | 20,80 | 20,90 | 20,80 | 20,90 | 0,97% | - |
| 27.10.2025 | 20,80 | 20,80 | 20,70 | 20,70 | 0,49% | - |
| 24.10.2025 | 21,00 | 21,00 | 20,60 | 20,60 | -1,90% | - |
| 23.10.2025 | 20,80 | 21,00 | 20,80 | 21,00 | 0,96% | - |
| 22.10.2025 | 21,30 | 21,30 | 20,80 | 20,80 | -0,95% | - |
| 20.10.2025 | 21,00 | 21,00 | 20,60 | 21,00 | 2,94% | 27,00 |
| 17.10.2025 | 20,40 | 20,50 | 20,40 | 20,40 | -2,39% | - |
| 16.10.2025 | 20,40 | 20,90 | 20,40 | 20,90 | 0,97% | - |
| 15.10.2025 | 19,80 | 20,70 | 19,80 | 20,70 | 3,76% | - |
| 14.10.2025 | 20,10 | 20,10 | 19,85 | 19,95 | -0,50% | - |
| 13.10.2025 | 20,00 | 20,05 | 19,95 | 20,05 | -1,23% | - |
| 10.10.2025 | 21,10 | 21,20 | 20,00 | 20,30 | -2,40% | - |
| 09.10.2025 | 20,80 | 20,80 | 20,60 | 20,80 | 1,46% | - |
| 08.10.2025 | 20,40 | 20,50 | 20,40 | 20,50 | 0,49% | - |
| 07.10.2025 | 20,60 | 20,60 | 20,40 | 20,40 | 0,00% | - |
| 06.10.2025 | 20,30 | 20,40 | 20,30 | 20,40 | 0,00% | - |
| 03.10.2025 | 20,30 | 20,60 | 20,30 | 20,40 | -1,45% | - |
| 02.10.2025 | 20,80 | 20,80 | 20,60 | 20,70 | 1,47% | - |
| 01.10.2025 | 20,60 | 20,60 | 20,40 | 20,40 | -0,49% | - |
| 30.09.2025 | 20,40 | 20,50 | 20,40 | 20,50 | 0,49% | - |
| 29.09.2025 | 19,85 | 20,40 | 19,85 | 20,40 | 3,03% | - |
| 26.09.2025 | 20,05 | 20,05 | 19,80 | 19,80 | -2,94% | - |
| 25.09.2025 | 20,40 | 20,40 | 20,20 | 20,40 | 0,99% | - |
| 24.09.2025 | 20,20 | 20,60 | 20,10 | 20,20 | -0,49% | - |
| 23.09.2025 | 20,90 | 20,90 | 20,10 | 20,30 | -2,40% | - |
| 22.09.2025 | 21,20 | 21,20 | 20,70 | 20,80 | -0,95% | - |
| 19.09.2025 | 20,80 | 21,00 | 20,80 | 21,00 | 0,96% | - |
| 18.09.2025 | 21,40 | 21,40 | 20,80 | 20,80 | -1,89% | - |
| 17.09.2025 | 21,40 | 21,40 | 21,10 | 21,20 | -0,93% | - |
| 16.09.2025 | 21,00 | 21,40 | 21,00 | 21,40 | 2,39% | - |
| 15.09.2025 | 20,60 | 21,00 | 20,60 | 20,90 | 1,46% | - |
| 12.09.2025 | 21,00 | 21,00 | 20,60 | 20,60 | -0,96% | - |
| 11.09.2025 | 21,00 | 21,00 | 20,80 | 20,80 | -1,89% | - |
| 10.09.2025 | 20,40 | 21,20 | 20,40 | 21,20 | 4,95% | - |
| 09.09.2025 | 20,60 | 20,60 | 20,20 | 20,20 | -1,94% | - |
| 08.09.2025 | 20,80 | 20,80 | 20,60 | 20,60 | 0,00% | - |
| 05.09.2025 | 21,20 | 21,20 | 20,60 | 20,60 | -0,96% | - |
| 04.09.2025 | 20,80 | 21,00 | 20,80 | 20,80 | 0,97% | - |
| 03.09.2025 | 20,60 | 20,80 | 20,50 | 20,60 | -0,48% | - |
| 02.09.2025 | 20,80 | 20,90 | 20,40 | 20,70 | -0,48% | - |
| 01.09.2025 | 21,20 | 21,20 | 20,70 | 20,80 | -1,89% | - |
| 29.08.2025 | 21,10 | 21,60 | 21,00 | 21,20 | 1,44% | - |
| 28.08.2025 | 21,60 | 21,60 | 20,80 | 20,90 | -2,34% | - |
| 27.08.2025 | 21,40 | 21,60 | 21,40 | 21,40 | 0,00% | - |
| 26.08.2025 | 21,00 | 21,40 | 21,00 | 21,40 | 2,88% | - |
| 25.08.2025 | 22,40 | 22,40 | 20,80 | 20,80 | -6,31% | - |
| 22.08.2025 | 22,00 | 22,40 | 21,80 | 22,20 | 2,78% | - |
| 21.08.2025 | 21,40 | 21,80 | 21,40 | 21,60 | 1,89% | - |
| 20.08.2025 | 21,50 | 21,60 | 21,20 | 21,20 | -0,93% | - |
| 19.08.2025 | 21,50 | 21,60 | 21,40 | 21,40 | -3,60% | - |
| 18.08.2025 | 22,80 | 22,80 | 22,10 | 22,20 | -3,48% | - |
| 15.08.2025 | 22,60 | 23,10 | 22,60 | 23,00 | 1,77% | - |
| 14.08.2025 | 22,20 | 22,60 | 22,20 | 22,60 | 2,26% | - |
| 13.08.2025 | 23,20 | 23,20 | 22,00 | 22,10 | -4,74% | - |
| 12.08.2025 | 23,30 | 23,30 | 23,00 | 23,20 | 0,00% | - |
| 11.08.2025 | 23,30 | 23,40 | 23,20 | 23,20 | 0,00% | - |
| 08.08.2025 | 22,60 | 23,40 | 22,60 | 23,20 | 1,75% | - |
| 07.08.2025 | 23,20 | 23,20 | 22,60 | 22,80 | -1,72% | - |
| 06.08.2025 | 22,40 | 23,20 | 22,40 | 23,20 | 2,65% | - |
| 05.08.2025 | 23,00 | 23,00 | 22,40 | 22,60 | -0,88% | - |
| 04.08.2025 | 22,80 | 23,00 | 22,60 | 22,80 | -0,87% | 8,00 |
| 01.08.2025 | 23,40 | 23,60 | 22,80 | 23,00 | -0,86% | - |
| 31.07.2025 | 23,60 | 23,90 | 23,20 | 23,20 | -0,85% | - |
| 30.07.2025 | 23,40 | 23,70 | 23,40 | 23,40 | -0,85% | - |
| 29.07.2025 | 23,20 | 23,60 | 23,20 | 23,60 | 2,61% | - |
| 28.07.2025 | 22,40 | 23,30 | 22,40 | 23,00 | 1,77% | - |
| 25.07.2025 | 22,60 | 22,60 | 22,40 | 22,60 | -0,88% | 25,00 |