15,800€
0,64%
Echtzeit-Aktienkurs Softcat PLC
Bid:
Ask:
Aktienkurse zur Softcat PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.12.2025 | 16,70 | 16,75 | 15,70 | 15,70 | -5,99% | - |
| 08.12.2025 | 16,85 | 16,95 | 16,65 | 16,70 | -0,89% | - |
| 05.12.2025 | 17,20 | 17,30 | 16,85 | 16,85 | 1,51% | - |
| 04.12.2025 | 16,65 | 17,25 | 16,60 | 16,60 | 5,06% | - |
| 03.12.2025 | 16,50 | 16,60 | 15,80 | 15,80 | 0,64% | - |
| 02.12.2025 | 16,55 | 16,60 | 15,70 | 15,70 | -0,63% | - |
| 01.12.2025 | 16,40 | 16,60 | 15,80 | 15,80 | -4,82% | - |
| 28.11.2025 | 16,40 | 16,60 | 16,20 | 16,60 | 7,10% | - |
| 26.11.2025 | 16,05 | 16,35 | 15,50 | 15,50 | -0,64% | - |
| 24.11.2025 | 16,15 | 16,50 | 15,60 | 15,60 | -0,64% | - |
| 20.11.2025 | 16,15 | 16,35 | 15,70 | 15,70 | 0,00% | - |
| 19.11.2025 | 16,20 | 16,35 | 15,70 | 15,70 | -4,85% | - |
| 18.11.2025 | 16,20 | 16,55 | 16,20 | 16,50 | 0,30% | - |
| 17.11.2025 | 16,50 | 16,60 | 16,45 | 16,45 | 4,11% | - |
| 14.11.2025 | 16,50 | 16,55 | 15,80 | 15,80 | -4,82% | - |
| 13.11.2025 | 16,70 | 16,80 | 16,55 | 16,60 | -0,90% | - |
| 12.11.2025 | 17,00 | 17,05 | 16,65 | 16,75 | 4,04% | - |
| 11.11.2025 | 16,80 | 17,20 | 16,10 | 16,10 | 0,00% | - |
| 10.11.2025 | 19,15 | 19,45 | 16,10 | 16,10 | -6,40% | - |
| 07.11.2025 | 17,10 | 17,35 | 17,10 | 17,20 | -1,15% | - |
| 06.11.2025 | 18,05 | 18,10 | 17,40 | 17,40 | -2,79% | - |
| 05.11.2025 | 18,05 | 18,05 | 17,60 | 17,90 | -0,83% | - |
| 04.11.2025 | 18,00 | 18,30 | 17,90 | 18,05 | 3,14% | - |
| 03.11.2025 | 18,00 | 18,35 | 17,50 | 17,50 | -4,11% | - |
| 31.10.2025 | 18,35 | 18,40 | 18,20 | 18,25 | 0,27% | - |
| 30.10.2025 | 18,35 | 18,40 | 18,15 | 18,20 | -1,62% | - |
| 29.10.2025 | 18,55 | 18,80 | 18,35 | 18,50 | -0,54% | - |
| 28.10.2025 | 18,70 | 18,70 | 18,45 | 18,60 | 4,49% | - |
| 27.10.2025 | 18,90 | 19,00 | 17,80 | 17,80 | -4,30% | - |
| 24.10.2025 | 18,90 | 19,00 | 18,60 | 18,60 | 3,33% | - |
| 23.10.2025 | 18,85 | 19,00 | 18,00 | 18,00 | -4,51% | - |
| 22.10.2025 | 17,80 | 19,55 | 17,80 | 18,85 | 7,71% | - |
| 21.10.2025 | 17,95 | 18,20 | 17,50 | 17,50 | 1,74% | - |
| 20.10.2025 | 17,75 | 18,00 | 17,20 | 17,20 | 1,78% | - |
| 17.10.2025 | 18,10 | 18,15 | 16,90 | 16,90 | -6,63% | - |
| 16.10.2025 | 18,40 | 18,40 | 18,00 | 18,10 | -0,55% | - |
| 15.10.2025 | 18,15 | 18,40 | 18,00 | 18,20 | 5,20% | - |
| 14.10.2025 | 18,00 | 18,35 | 17,30 | 17,30 | -4,95% | - |
| 13.10.2025 | 18,00 | 18,30 | 18,00 | 18,20 | -1,36% | - |
| 10.10.2025 | 18,40 | 18,65 | 18,35 | 18,45 | 0,27% | - |
| 09.10.2025 | 18,25 | 18,40 | 18,10 | 18,40 | 3,95% | - |
| 08.10.2025 | 18,15 | 18,35 | 17,70 | 17,70 | -1,94% | - |
| 07.10.2025 | 18,15 | 18,55 | 18,00 | 18,05 | 3,14% | - |
| 06.10.2025 | 18,00 | 18,20 | 17,50 | 17,50 | 1,16% | - |
| 03.10.2025 | 18,20 | 18,30 | 17,30 | 17,30 | -4,68% | - |
| 02.10.2025 | 17,80 | 18,20 | 17,80 | 18,15 | 0,83% | - |
| 01.10.2025 | 18,15 | 18,20 | 17,90 | 18,00 | 4,05% | - |
| 30.09.2025 | 17,90 | 18,15 | 17,30 | 17,30 | 0,00% | - |
| 29.09.2025 | 17,90 | 18,00 | 17,30 | 17,30 | -3,35% | - |
| 26.09.2025 | 18,10 | 18,20 | 17,85 | 17,90 | -0,83% | - |
| 25.09.2025 | 18,15 | 18,20 | 17,90 | 18,05 | 0,28% | - |
| 24.09.2025 | 18,15 | 18,15 | 17,80 | 18,00 | -0,83% | - |
| 23.09.2025 | 18,05 | 18,30 | 17,85 | 18,15 | 0,83% | - |
| 22.09.2025 | 17,90 | 18,05 | 17,70 | 18,00 | 0,00% | - |
| 19.09.2025 | 18,35 | 18,35 | 17,65 | 18,00 | -1,91% | - |
| 18.09.2025 | 18,40 | 18,60 | 18,35 | 18,35 | 3,09% | - |
| 17.09.2025 | 18,25 | 18,50 | 17,80 | 17,80 | -4,30% | - |
| 16.09.2025 | 18,60 | 18,75 | 18,50 | 18,60 | 0,27% | - |
| 15.09.2025 | 18,60 | 18,75 | 18,40 | 18,55 | 2,49% | - |
| 12.09.2025 | 18,40 | 18,60 | 18,10 | 18,10 | 3,43% | - |
| 11.09.2025 | 18,60 | 18,75 | 17,50 | 17,50 | -5,91% | - |
| 10.09.2025 | 18,90 | 19,05 | 18,45 | 18,60 | 3,33% | - |
| 09.09.2025 | 18,70 | 18,90 | 18,00 | 18,00 | -2,70% | - |
| 08.09.2025 | 18,45 | 18,50 | 18,20 | 18,50 | 5,11% | - |
| 05.09.2025 | 18,40 | 18,55 | 17,60 | 17,60 | -4,35% | - |
| 04.09.2025 | 18,05 | 18,50 | 17,85 | 18,40 | 1,66% | - |
| 03.09.2025 | 18,15 | 18,30 | 18,00 | 18,10 | -0,55% | - |
| 02.09.2025 | 19,00 | 19,05 | 18,00 | 18,20 | -4,21% | - |
| 01.09.2025 | 18,75 | 19,00 | 18,65 | 19,00 | 1,60% | - |
| 29.08.2025 | 18,80 | 19,00 | 18,60 | 18,70 | -1,06% | - |
| 28.08.2025 | 18,60 | 19,20 | 18,50 | 18,90 | 3,56% | - |
| 27.08.2025 | 18,20 | 18,25 | 18,00 | 18,25 | 0,00% | - |
| 26.08.2025 | 18,35 | 18,35 | 18,00 | 18,25 | 0,83% | - |
| 25.08.2025 | 18,35 | 18,40 | 18,05 | 18,10 | -1,09% | - |
| 22.08.2025 | 18,25 | 18,35 | 18,10 | 18,30 | 0,83% | - |
| 21.08.2025 | 18,15 | 18,20 | 18,05 | 18,15 | 0,00% | - |
| 20.08.2025 | 18,00 | 18,15 | 17,90 | 18,15 | 0,55% | - |
| 19.08.2025 | 18,15 | 18,20 | 17,80 | 18,05 | -0,55% | - |
| 18.08.2025 | 18,10 | 18,30 | 18,00 | 18,15 | 0,28% | - |
| 15.08.2025 | 18,15 | 18,30 | 18,05 | 18,10 | -0,55% | - |
| 14.08.2025 | 18,30 | 18,50 | 18,10 | 18,20 | -0,27% | - |
| 13.08.2025 | 18,25 | 18,40 | 18,15 | 18,25 | 0,27% | - |
| 12.08.2025 | 18,45 | 18,45 | 18,05 | 18,20 | -1,36% | - |
| 11.08.2025 | 18,60 | 18,60 | 18,30 | 18,45 | 0,00% | - |
| 08.08.2025 | 18,45 | 18,60 | 18,15 | 18,45 | 0,54% | - |
| 07.08.2025 | 18,15 | 18,50 | 18,05 | 18,35 | 1,10% | - |
| 06.08.2025 | 18,60 | 18,60 | 18,10 | 18,15 | -1,63% | - |
| 05.08.2025 | 18,50 | 18,60 | 18,35 | 18,45 | 0,00% | - |
| 04.08.2025 | 18,50 | 18,60 | 18,30 | 18,45 | -0,27% | - |
| 01.08.2025 | 19,00 | 19,00 | 18,30 | 18,50 | -3,14% | - |
| 31.07.2025 | 18,85 | 19,10 | 18,75 | 19,10 | 1,33% | - |
| 30.07.2025 | 18,75 | 19,00 | 18,70 | 18,85 | 0,27% | - |
| 29.07.2025 | 18,90 | 18,95 | 18,65 | 18,80 | -0,53% | - |
| 28.07.2025 | 17,90 | 19,05 | 17,90 | 18,90 | 0,53% | - |
| 25.07.2025 | 18,70 | 19,00 | 18,55 | 18,80 | 0,80% | - |
| 24.07.2025 | 18,70 | 18,75 | 18,50 | 18,65 | -0,27% | - |
| 23.07.2025 | 18,90 | 18,90 | 18,60 | 18,70 | -0,27% | - |
| 22.07.2025 | 18,85 | 18,95 | 18,50 | 18,75 | -0,53% | - |
| 21.07.2025 | 18,80 | 18,90 | 18,65 | 18,85 | 0,27% | - |
| 18.07.2025 | 19,50 | 19,60 | 18,20 | 18,80 | -4,08% | - |