63,000€
-0,40%
Echtzeit-Aktienkurs COMPUTACENTER LS-,075555
Bid:
Ask:
Aktienkurse zur COMPUTACENTER LS-,075555 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 63,75 | 63,75 | 62,50 | 63,00 | -0,40% | 145,00 |
| 17.09.2026 | 63,25 | 63,75 | 62,25 | 63,25 | 1,20% | 2.528,00 |
| 16.09.2026 | 62,50 | 63,00 | 61,50 | 62,50 | 0,40% | 50,00 |
| 15.09.2026 | 61,50 | 62,25 | 60,75 | 62,25 | 0,81% | 45,00 |
| 14.09.2026 | 61,50 | 62,00 | 60,50 | 61,75 | 0,41% | 1.363,00 |
| 11.09.2026 | 60,00 | 62,00 | 59,25 | 61,50 | 2,93% | 810,00 |
| 10.09.2026 | 62,00 | 62,00 | 58,75 | 59,75 | -4,40% | 571,00 |
| 09.09.2026 | 60,75 | 62,75 | 60,25 | 62,50 | 4,17% | 520,00 |
| 08.09.2026 | 74,25 | 74,25 | 60,00 | 60,00 | -8,40% | 1.406,00 |
| 07.09.2026 | 66,50 | 66,50 | 64,75 | 65,50 | -1,87% | 378,00 |
| 04.09.2026 | 62,25 | 66,75 | 62,25 | 66,75 | 6,80% | 386,00 |
| 03.09.2026 | 62,25 | 62,75 | 61,75 | 62,50 | 0,00% | 166,00 |
| 02.09.2026 | 64,75 | 64,75 | 62,25 | 62,50 | -1,96% | 445,00 |
| 01.09.2026 | 67,50 | 67,50 | 63,00 | 63,75 | -5,20% | 2.382,00 |
| 31.08.2026 | 67,25 | 68,75 | 66,50 | 67,25 | 1,13% | 120,00 |
| 28.08.2026 | 66,50 | 67,00 | 65,75 | 66,50 | 0,76% | 2.440,00 |
| 27.08.2026 | 62,25 | 66,25 | 61,75 | 66,00 | 7,76% | 1.287,00 |
| 26.08.2026 | 61,00 | 61,75 | 60,50 | 61,25 | -0,41% | 1.040,00 |
| 25.08.2026 | 60,50 | 61,50 | 59,25 | 61,50 | 2,50% | 920,00 |
| 24.08.2026 | 59,50 | 60,00 | 59,25 | 60,00 | 0,42% | 90,00 |
| 21.08.2026 | 59,50 | 60,00 | 58,75 | 59,75 | 0,84% | 13,00 |
| 20.08.2026 | 59,25 | 59,50 | 59,00 | 59,25 | 0,85% | 208,00 |
| 19.08.2026 | 59,00 | 59,50 | 58,25 | 58,75 | 32,02% | - |
| 05.05.2026 | 43,30 | 44,70 | 43,10 | 44,50 | 3,01% | 352,00 |
| 04.05.2026 | 43,80 | 43,90 | 42,90 | 43,20 | -1,37% | 1.599,00 |
| 30.04.2026 | 43,80 | 44,10 | 43,40 | 43,80 | 0,23% | 341,00 |
| 29.04.2026 | 43,60 | 44,40 | 43,30 | 43,70 | 0,23% | 156,00 |
| 28.04.2026 | 44,40 | 44,40 | 43,50 | 43,60 | -1,13% | 3.168,00 |
| 27.04.2026 | 43,80 | 44,70 | 43,50 | 44,10 | -0,45% | 3.055,00 |
| 24.04.2026 | 38,80 | 44,50 | 38,80 | 44,30 | 14,77% | 2.249,00 |
| 23.04.2026 | 40,40 | 40,40 | 38,30 | 38,60 | -4,22% | 2.729,00 |
| 22.04.2026 | 40,40 | 40,60 | 39,90 | 40,30 | 1,00% | 108,00 |
| 21.04.2026 | 39,00 | 40,30 | 39,00 | 39,90 | 1,53% | 696,00 |
| 20.04.2026 | 38,00 | 39,40 | 37,80 | 39,30 | 2,61% | 2.652,00 |
| 17.04.2026 | 37,10 | 38,30 | 37,00 | 38,30 | 3,23% | - |
| 16.04.2026 | 36,80 | 37,50 | 36,60 | 37,10 | 1,64% | 640,00 |
| 15.04.2026 | 36,60 | 37,00 | 36,40 | 36,50 | -1,08% | - |
| 14.04.2026 | 36,10 | 37,00 | 35,80 | 36,90 | 1,93% | 300,00 |
| 13.04.2026 | 35,20 | 36,20 | 35,10 | 36,20 | 1,40% | - |
| 10.04.2026 | 35,60 | 36,20 | 35,40 | 35,70 | 0,00% | - |
| 09.04.2026 | 36,80 | 36,80 | 35,20 | 35,70 | -3,77% | - |
| 08.04.2026 | 37,00 | 37,50 | 36,30 | 37,10 | 4,51% | 84,00 |
| 07.04.2026 | 35,50 | 36,00 | 34,90 | 35,50 | 0,00% | 28,00 |
| 02.04.2026 | 34,80 | 35,70 | 34,40 | 35,50 | -0,56% | - |
| 01.04.2026 | 35,00 | 35,80 | 34,70 | 35,70 | 2,29% | - |
| 31.03.2026 | 33,50 | 34,90 | 33,30 | 34,90 | 5,12% | 24,00 |
| 30.03.2026 | 33,20 | 33,70 | 33,00 | 33,20 | 0,30% | - |
| 27.03.2026 | 33,80 | 34,00 | 33,00 | 33,10 | -1,19% | 28,00 |
| 26.03.2026 | 33,40 | 33,80 | 32,70 | 33,50 | -0,59% | - |
| 25.03.2026 | 33,70 | 33,80 | 33,00 | 33,70 | 0,90% | - |
| 24.03.2026 | 33,60 | 33,80 | 32,80 | 33,40 | -1,47% | - |
| 23.03.2026 | 32,40 | 34,30 | 32,30 | 33,90 | 3,67% | 1.228,00 |
| 20.03.2026 | 34,50 | 34,70 | 32,60 | 32,70 | -4,94% | 3.089,00 |
| 19.03.2026 | 33,60 | 34,70 | 33,50 | 34,40 | 1,18% | - |
| 18.03.2026 | 34,70 | 35,40 | 34,00 | 34,00 | -1,73% | 27,00 |
| 17.03.2026 | 34,80 | 34,90 | 33,80 | 34,60 | -0,86% | 375,00 |
| 16.03.2026 | 35,30 | 35,50 | 34,50 | 34,90 | -0,57% | 28,00 |
| 13.03.2026 | 35,20 | 35,80 | 34,90 | 35,10 | -0,57% | 3.428,00 |
| 12.03.2026 | 36,80 | 37,10 | 34,20 | 35,30 | -4,34% | 30,00 |
| 11.03.2026 | 37,00 | 37,30 | 36,30 | 36,90 | -0,54% | - |
| 10.03.2026 | 37,20 | 37,70 | 36,70 | 37,10 | -0,54% | 20,00 |
| 09.03.2026 | 36,60 | 37,50 | 36,30 | 37,30 | 0,00% | - |
| 06.03.2026 | 36,80 | 37,80 | 36,80 | 37,30 | 0,54% | 14,00 |
| 05.03.2026 | 36,60 | 37,60 | 36,50 | 37,10 | 0,54% | 434,00 |
| 04.03.2026 | 36,10 | 37,00 | 35,80 | 36,90 | 1,65% | 84,00 |
| 03.03.2026 | 36,40 | 37,00 | 35,50 | 36,30 | -0,82% | 28,00 |
| 02.03.2026 | 35,50 | 37,10 | 35,50 | 36,60 | 0,83% | 40,00 |
| 27.02.2026 | 35,80 | 36,40 | 35,70 | 36,30 | 1,11% | - |
| 26.02.2026 | 34,80 | 36,10 | 34,70 | 35,90 | 2,87% | - |
| 25.02.2026 | 34,20 | 35,00 | 34,20 | 34,90 | 1,16% | - |
| 24.02.2026 | 34,80 | 34,80 | 34,00 | 34,50 | -0,58% | - |
| 23.02.2026 | 35,30 | 35,70 | 34,50 | 34,70 | -1,70% | 30,00 |
| 20.02.2026 | 35,00 | 35,70 | 34,80 | 35,30 | 0,86% | - |
| 19.02.2026 | 34,60 | 35,40 | 34,60 | 35,00 | 0,86% | 1.600,00 |
| 18.02.2026 | 34,00 | 34,90 | 33,80 | 34,70 | 2,06% | 23,00 |
| 17.02.2026 | 33,60 | 34,20 | 33,40 | 34,00 | 0,59% | - |
| 16.02.2026 | 34,00 | 34,40 | 33,50 | 33,80 | -0,59% | - |
| 13.02.2026 | 33,50 | 34,10 | 33,20 | 34,00 | 1,80% | - |
| 12.02.2026 | 35,10 | 35,10 | 32,90 | 33,40 | -4,30% | 58,00 |
| 11.02.2026 | 35,90 | 35,90 | 34,80 | 34,90 | -2,51% | - |
| 10.02.2026 | 35,70 | 36,10 | 35,40 | 35,80 | 0,00% | 588,00 |
| 09.02.2026 | 34,60 | 35,80 | 34,60 | 35,80 | 2,58% | 18,00 |
| 06.02.2026 | 35,70 | 35,90 | 34,60 | 34,90 | -2,51% | 28,00 |
| 05.02.2026 | 36,20 | 36,90 | 35,30 | 35,80 | -1,38% | - |
| 04.02.2026 | 38,60 | 39,10 | 35,50 | 36,30 | -5,96% | 46,00 |
| 03.02.2026 | 39,50 | 39,70 | 38,40 | 38,60 | -1,53% | 5.908,00 |
| 02.02.2026 | 38,20 | 39,30 | 38,20 | 39,20 | 1,82% | 5.287,00 |
| 30.01.2026 | 38,20 | 39,00 | 37,90 | 38,50 | 0,52% | 5.830,00 |
| 29.01.2026 | 38,40 | 38,90 | 38,00 | 38,30 | -0,52% | 15,00 |
| 28.01.2026 | 38,00 | 38,70 | 37,60 | 38,50 | 1,05% | 313,00 |
| 27.01.2026 | 38,70 | 39,10 | 37,90 | 38,10 | -1,04% | - |
| 26.01.2026 | 39,00 | 39,00 | 37,60 | 38,50 | -1,03% | 2.231,00 |
| 23.01.2026 | 38,70 | 39,20 | 38,00 | 38,90 | 0,00% | - |
| 22.01.2026 | 35,60 | 39,50 | 35,60 | 38,90 | 8,96% | 1.107,00 |
| 21.01.2026 | 35,20 | 35,90 | 34,70 | 35,70 | 1,42% | 28,00 |
| 20.01.2026 | 35,60 | 36,00 | 34,80 | 35,20 | -1,40% | - |
| 19.01.2026 | 35,90 | 36,40 | 35,40 | 35,70 | -2,46% | 28,00 |
| 16.01.2026 | 36,80 | 37,00 | 36,40 | 36,60 | -0,54% | - |
| 15.01.2026 | 36,30 | 37,00 | 36,00 | 36,80 | 1,66% | 1.731,00 |
| 14.01.2026 | 36,80 | 37,00 | 36,10 | 36,20 | -1,90% | 30,00 |