22,200€
2,78%
Echtzeit-Aktienkurs Softcat PLC
Bid:
Ask:
Aktienkurse zur Softcat PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 21,70 | 22,50 | 21,70 | 21,90 | 1,39% | - |
| 08.07.2026 | 22,70 | 22,70 | 21,50 | 21,60 | -4,85% | - |
| 07.07.2026 | 22,90 | 23,10 | 22,50 | 22,70 | -1,30% | - |
| 06.07.2026 | 22,90 | 23,30 | 22,70 | 23,00 | 0,44% | - |
| 03.07.2026 | 22,90 | 23,10 | 22,60 | 22,90 | 0,44% | - |
| 02.07.2026 | 22,50 | 23,10 | 22,20 | 22,80 | 1,33% | - |
| 01.07.2026 | 21,30 | 22,60 | 21,30 | 22,50 | 5,63% | - |
| 30.06.2026 | 21,70 | 21,70 | 21,30 | 21,30 | -1,84% | - |
| 29.06.2026 | 21,30 | 21,70 | 21,10 | 21,70 | 2,84% | - |
| 26.06.2026 | 20,70 | 21,10 | 20,30 | 21,10 | 1,44% | - |
| 25.06.2026 | 20,50 | 20,90 | 20,50 | 20,80 | 0,97% | - |
| 24.06.2026 | 20,50 | 20,70 | 20,40 | 20,60 | 0,98% | - |
| 23.06.2026 | 20,30 | 20,70 | 20,20 | 20,40 | -0,49% | - |
| 22.06.2026 | 20,50 | 20,90 | 20,30 | 20,50 | 0,00% | - |
| 19.06.2026 | 20,70 | 20,70 | 20,30 | 20,50 | -0,49% | - |
| 18.06.2026 | 21,10 | 21,10 | 20,40 | 20,60 | -1,44% | - |
| 17.06.2026 | 20,70 | 21,30 | 20,70 | 20,90 | 0,97% | - |
| 16.06.2026 | 20,90 | 20,90 | 20,70 | 20,70 | -0,48% | - |
| 15.06.2026 | 21,30 | 21,30 | 20,40 | 20,80 | -0,48% | - |
| 12.06.2026 | 21,50 | 21,50 | 20,50 | 20,90 | -2,79% | - |
| 11.06.2026 | 21,70 | 21,90 | 21,00 | 21,50 | -0,92% | - |
| 10.06.2026 | 21,70 | 22,10 | 21,40 | 21,70 | -0,46% | - |
| 09.06.2026 | 22,10 | 22,30 | 21,50 | 21,80 | -0,91% | - |
| 08.06.2026 | 21,30 | 22,20 | 21,30 | 22,00 | 2,80% | - |
| 05.06.2026 | 21,90 | 22,30 | 21,40 | 21,40 | -1,83% | - |
| 04.06.2026 | 21,50 | 22,10 | 21,50 | 21,80 | 1,87% | - |
| 03.06.2026 | 21,50 | 21,60 | 21,10 | 21,40 | -0,47% | - |
| 02.06.2026 | 21,70 | 21,90 | 21,30 | 21,50 | -0,92% | - |
| 01.06.2026 | 20,05 | 21,70 | 20,05 | 21,70 | 8,50% | - |
| 29.05.2026 | 19,30 | 20,10 | 19,30 | 20,00 | 3,90% | 2.500,00 |
| 28.05.2026 | 19,10 | 19,50 | 19,10 | 19,25 | 0,00% | - |
| 27.05.2026 | 19,45 | 19,65 | 19,15 | 19,25 | -1,28% | - |
| 26.05.2026 | 19,30 | 19,65 | 19,00 | 19,50 | 0,78% | - |
| 25.05.2026 | 19,15 | 19,50 | 19,15 | 19,35 | 2,38% | - |
| 22.05.2026 | 16,80 | 19,20 | 16,80 | 18,90 | 11,50% | - |
| 21.05.2026 | 16,50 | 17,00 | 16,40 | 16,95 | 2,42% | - |
| 20.05.2026 | 16,20 | 16,65 | 16,05 | 16,55 | 1,53% | - |
| 19.05.2026 | 16,10 | 16,70 | 16,10 | 16,30 | 1,24% | - |
| 18.05.2026 | 15,60 | 16,20 | 15,60 | 16,10 | 2,22% | - |
| 15.05.2026 | 15,60 | 15,90 | 15,45 | 15,75 | 0,96% | - |
| 14.05.2026 | 16,00 | 16,00 | 15,60 | 15,60 | -2,19% | - |
| 13.05.2026 | 16,10 | 16,20 | 15,70 | 15,95 | -0,31% | - |
| 12.05.2026 | 15,85 | 16,00 | 15,45 | 16,00 | 0,00% | - |
| 11.05.2026 | 16,60 | 16,60 | 15,95 | 16,00 | -3,90% | - |
| 08.05.2026 | 16,45 | 16,95 | 16,45 | 16,65 | 1,52% | - |
| 07.05.2026 | 16,50 | 16,75 | 16,40 | 16,40 | -0,30% | - |
| 06.05.2026 | 16,50 | 16,85 | 16,25 | 16,45 | 0,61% | - |
| 05.05.2026 | 15,65 | 16,55 | 15,65 | 16,35 | 4,81% | - |
| 04.05.2026 | 16,00 | 16,00 | 15,50 | 15,60 | -2,50% | - |
| 30.04.2026 | 15,70 | 16,10 | 15,60 | 16,00 | 2,56% | - |
| 29.04.2026 | 15,80 | 15,85 | 15,50 | 15,60 | -0,95% | - |
| 28.04.2026 | 15,90 | 15,90 | 15,65 | 15,75 | -1,25% | - |
| 27.04.2026 | 15,85 | 15,95 | 15,75 | 15,95 | 0,31% | - |
| 24.04.2026 | 15,30 | 16,00 | 15,30 | 15,90 | 3,92% | - |
| 23.04.2026 | 15,65 | 15,65 | 15,10 | 15,30 | -2,55% | 4.020,00 |
| 22.04.2026 | 15,80 | 15,80 | 15,60 | 15,70 | 0,32% | - |
| 21.04.2026 | 15,40 | 15,80 | 15,35 | 15,65 | 1,62% | - |
| 20.04.2026 | 15,10 | 15,40 | 15,10 | 15,40 | 1,32% | - |
| 17.04.2026 | 15,10 | 15,50 | 15,00 | 15,20 | 1,00% | - |
| 16.04.2026 | 14,85 | 15,20 | 14,75 | 15,05 | 1,69% | - |
| 15.04.2026 | 14,45 | 14,80 | 14,45 | 14,80 | 2,78% | - |
| 14.04.2026 | 14,15 | 14,65 | 14,15 | 14,40 | 1,41% | - |
| 13.04.2026 | 13,65 | 14,20 | 13,65 | 14,20 | 3,65% | - |
| 10.04.2026 | 14,05 | 14,20 | 13,70 | 13,70 | -1,44% | - |
| 09.04.2026 | 14,25 | 14,40 | 13,90 | 13,90 | -3,47% | - |
| 08.04.2026 | 15,00 | 15,00 | 14,40 | 14,40 | 0,35% | - |
| 07.04.2026 | 14,35 | 14,45 | 14,10 | 14,35 | -0,35% | - |
| 02.04.2026 | 13,85 | 14,40 | 13,75 | 14,40 | 2,13% | - |
| 01.04.2026 | 14,15 | 14,35 | 13,90 | 14,10 | 0,00% | - |
| 31.03.2026 | 13,85 | 14,20 | 13,75 | 14,10 | 2,92% | - |
| 30.03.2026 | 13,65 | 13,90 | 13,60 | 13,70 | 0,74% | - |
| 27.03.2026 | 14,15 | 14,20 | 13,60 | 13,60 | -3,55% | - |
| 26.03.2026 | 13,75 | 14,30 | 13,75 | 14,10 | 1,08% | - |
| 25.03.2026 | 13,95 | 14,05 | 13,65 | 13,95 | -0,36% | - |
| 24.03.2026 | 14,25 | 14,45 | 13,80 | 14,00 | -2,78% | - |
| 23.03.2026 | 13,95 | 14,80 | 13,95 | 14,40 | 1,41% | - |
| 20.03.2026 | 14,65 | 14,75 | 14,10 | 14,20 | -3,40% | - |
| 19.03.2026 | 14,40 | 14,80 | 14,35 | 14,70 | 1,73% | - |
| 18.03.2026 | 13,60 | 14,80 | 13,60 | 14,45 | 7,04% | 17.100,00 |
| 17.03.2026 | 13,35 | 13,60 | 13,05 | 13,50 | 0,00% | - |
| 16.03.2026 | 13,70 | 13,70 | 13,20 | 13,50 | -0,74% | - |
| 13.03.2026 | 13,45 | 13,70 | 13,45 | 13,60 | 0,74% | - |
| 12.03.2026 | 13,35 | 13,70 | 13,30 | 13,50 | 0,00% | - |
| 11.03.2026 | 13,55 | 13,60 | 13,30 | 13,50 | 0,00% | - |
| 10.03.2026 | 13,75 | 13,85 | 13,40 | 13,50 | -1,46% | - |
| 09.03.2026 | 13,15 | 13,90 | 13,15 | 13,70 | 0,74% | - |
| 06.03.2026 | 13,55 | 13,70 | 13,35 | 13,60 | 0,74% | 3.444,00 |
| 05.03.2026 | 13,25 | 13,70 | 13,15 | 13,50 | 1,50% | 31.062,00 |
| 04.03.2026 | 13,05 | 13,30 | 13,00 | 13,30 | 1,53% | - |
| 03.03.2026 | 13,05 | 13,30 | 12,90 | 13,10 | -0,38% | - |
| 02.03.2026 | 12,85 | 13,30 | 12,75 | 13,15 | 1,15% | 1.600,00 |
| 27.02.2026 | 12,95 | 13,10 | 12,90 | 13,00 | 0,78% | - |
| 26.02.2026 | 12,75 | 13,10 | 12,70 | 12,90 | 1,98% | - |
| 25.02.2026 | 12,65 | 12,80 | 12,50 | 12,65 | 0,00% | - |
| 24.02.2026 | 12,65 | 12,70 | 12,45 | 12,65 | 0,40% | - |
| 23.02.2026 | 12,95 | 13,05 | 12,60 | 12,60 | -3,08% | - |
| 20.02.2026 | 13,05 | 13,10 | 12,90 | 13,00 | 0,00% | - |
| 19.02.2026 | 12,95 | 13,20 | 12,95 | 13,00 | 0,00% | - |
| 18.02.2026 | 13,05 | 13,10 | 12,90 | 13,00 | 0,00% | - |
| 17.02.2026 | 12,85 | 13,00 | 12,75 | 13,00 | 0,78% | - |