61,090$
-2,74%
Echtzeit-Aktienkurs PC Connection
Bid:
Ask:
Aktienkurse zur PC Connection Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 63,03 | 63,19 | 61,09 | 61,09 | -2,74% | 116.674,00 |
| 11.03.2025 | 63,36 | 63,96 | 62,47 | 62,81 | -0,87% | 120.105,00 |
| 10.03.2025 | 63,30 | 63,54 | 62,46 | 63,36 | -0,52% | 145.022,00 |
| 07.03.2025 | 64,01 | 64,63 | 62,74 | 63,69 | -0,72% | 135.757,00 |
| 06.03.2025 | 63,61 | 64,87 | 63,55 | 64,15 | -0,06% | 147.378,00 |
| 05.03.2025 | 63,43 | 64,62 | 63,43 | 64,19 | 1,26% | 124.607,00 |
| 04.03.2025 | 62,66 | 63,98 | 62,26 | 63,39 | 0,13% | 133.283,00 |
| 03.03.2025 | 63,74 | 65,30 | 62,91 | 63,31 | -0,74% | 149.377,00 |
| 28.02.2025 | 62,50 | 63,85 | 61,85 | 63,78 | 1,82% | 134.569,00 |
| 27.02.2025 | 64,21 | 64,48 | 62,58 | 62,64 | -2,85% | 183.655,00 |
| 26.02.2025 | 63,63 | 64,70 | 63,41 | 64,48 | 0,88% | 203.341,00 |
| 25.02.2025 | 64,31 | 65,09 | 63,44 | 63,92 | -0,95% | 244.961,00 |
| 24.02.2025 | 65,12 | 65,78 | 64,41 | 64,53 | -0,68% | 132.188,00 |
| 21.02.2025 | 65,84 | 66,03 | 64,20 | 64,97 | -0,49% | 145.429,00 |
| 20.02.2025 | 64,86 | 65,35 | 64,55 | 65,29 | -0,02% | 104.766,00 |
| 19.02.2025 | 65,31 | 65,84 | 64,15 | 65,30 | -0,56% | 116.226,00 |
| 18.02.2025 | 65,03 | 66,42 | 64,32 | 65,67 | -0,03% | 106.687,00 |
| 14.02.2025 | 65,74 | 66,20 | 65,50 | 65,69 | 0,63% | 60.279,00 |
| 13.02.2025 | 64,41 | 65,82 | 64,00 | 65,28 | 1,63% | 116.465,00 |
| 12.02.2025 | 64,65 | 65,80 | 64,08 | 64,23 | -2,06% | 106.866,00 |
| 11.02.2025 | 64,63 | 66,76 | 64,63 | 65,58 | 0,95% | 85.280,00 |
| 10.02.2025 | 63,42 | 65,45 | 63,42 | 64,96 | 2,28% | 97.609,00 |
| 07.02.2025 | 64,19 | 65,17 | 63,29 | 63,51 | -0,73% | 118.418,00 |
| 06.02.2025 | 70,44 | 70,44 | 62,41 | 63,98 | -10,81% | 218.316,00 |
| 05.02.2025 | 72,60 | 73,31 | 70,67 | 71,73 | -1,47% | 146.081,00 |
| 04.02.2025 | 71,94 | 73,09 | 70,17 | 72,80 | 0,50% | 63.165,00 |
| 03.02.2025 | 72,89 | 73,98 | 70,74 | 72,44 | -2,40% | 65.896,00 |
| 31.01.2025 | 71,20 | 74,84 | 71,20 | 74,22 | 1,39% | 115.164,00 |
| 30.01.2025 | 74,13 | 74,64 | 72,55 | 73,20 | -0,56% | 75.704,00 |
| 29.01.2025 | 72,98 | 73,77 | 72,62 | 73,61 | 0,44% | 55.035,00 |
| 28.01.2025 | 71,88 | 73,33 | 69,15 | 73,29 | 1,44% | 63.079,00 |
| 27.01.2025 | 72,09 | 72,96 | 71,11 | 72,25 | -0,82% | 73.280,00 |
| 24.01.2025 | 72,28 | 72,93 | 71,87 | 72,85 | 0,11% | 55.536,00 |
| 23.01.2025 | 71,47 | 73,37 | 70,54 | 72,77 | 1,04% | 62.559,00 |
| 22.01.2025 | 72,06 | 72,91 | 71,77 | 72,02 | -0,51% | 50.322,00 |
| 21.01.2025 | 71,91 | 73,00 | 69,45 | 72,39 | 1,65% | 53.520,00 |
| 17.01.2025 | 71,27 | 71,65 | 71,01 | 71,22 | 0,63% | 71.275,00 |
| 16.01.2025 | 70,74 | 71,64 | 70,67 | 70,77 | 0,25% | 52.028,00 |
| 15.01.2025 | 71,22 | 71,43 | 70,11 | 70,59 | 0,66% | 71.100,00 |
| 14.01.2025 | 69,75 | 70,49 | 69,18 | 70,13 | 1,51% | 60.842,00 |
| 13.01.2025 | 68,29 | 69,51 | 68,14 | 69,09 | -0,19% | 64.289,00 |
| 10.01.2025 | 69,40 | 69,44 | 68,17 | 69,22 | -1,63% | 59.003,00 |
| 08.01.2025 | 69,02 | 70,71 | 68,76 | 70,37 | 1,12% | 52.166,00 |
| 07.01.2025 | 70,05 | 70,45 | 69,00 | 69,59 | 0,03% | 62.084,00 |
| 06.01.2025 | 69,47 | 70,78 | 69,18 | 69,57 | 0,33% | 65.942,00 |
| 03.01.2025 | 68,84 | 69,66 | 67,95 | 69,34 | 0,83% | 61.097,00 |
| 02.01.2025 | 69,96 | 70,15 | 68,34 | 68,77 | -0,72% | 57.820,00 |
| 31.12.2024 | 69,22 | 70,13 | 68,70 | 69,27 | 0,42% | 54.972,00 |
| 30.12.2024 | 68,78 | 69,55 | 67,99 | 68,98 | -0,71% | 54.650,00 |
| 27.12.2024 | 69,86 | 70,57 | 68,67 | 69,47 | -1,42% | 47.804,00 |
| 26.12.2024 | 69,21 | 70,76 | 69,21 | 70,47 | 1,22% | 47.874,00 |
| 24.12.2024 | 69,80 | 70,52 | 69,36 | 69,62 | -0,84% | 53.209,00 |
| 23.12.2024 | 69,00 | 70,36 | 69,00 | 70,21 | 1,56% | 59.839,00 |
| 20.12.2024 | 70,12 | 71,38 | 68,85 | 69,13 | -2,36% | 283.961,00 |
| 19.12.2024 | 70,81 | 72,30 | 70,13 | 70,80 | 0,38% | 63.029,00 |
| 18.12.2024 | 74,04 | 74,99 | 70,07 | 70,53 | -4,44% | 82.912,00 |
| 17.12.2024 | 73,93 | 75,08 | 73,81 | 73,81 | -0,99% | 93.982,00 |
| 16.12.2024 | 72,38 | 74,97 | 72,10 | 74,55 | 3,11% | 128.820,00 |
| 13.12.2024 | 73,36 | 73,56 | 71,90 | 72,30 | -1,79% | 88.671,00 |
| 12.12.2024 | 73,29 | 73,85 | 72,60 | 73,62 | -0,15% | 60.685,00 |
| 11.12.2024 | 73,79 | 74,75 | 73,43 | 73,73 | -0,08% | 61.601,00 |
| 10.12.2024 | 73,60 | 74,57 | 72,27 | 73,79 | -0,39% | 71.691,00 |
| 09.12.2024 | 73,82 | 75,35 | 73,82 | 74,08 | 0,78% | 52.604,00 |
| 06.12.2024 | 73,85 | 74,08 | 73,11 | 73,51 | 0,33% | 45.769,00 |
| 05.12.2024 | 73,98 | 73,98 | 72,83 | 73,26 | -1,19% | 61.703,00 |
| 04.12.2024 | 74,81 | 75,07 | 74,02 | 74,14 | -0,52% | 68.222,00 |
| 03.12.2024 | 75,45 | 75,84 | 73,69 | 74,53 | -1,22% | 65.272,00 |
| 02.12.2024 | 72,55 | 75,81 | 72,30 | 75,45 | 3,95% | 66.653,00 |
| 29.11.2024 | 73,42 | 73,73 | 72,47 | 72,58 | -0,64% | 42.777,00 |
| 27.11.2024 | 74,00 | 74,74 | 72,49 | 73,05 | -0,95% | 54.514,00 |
| 26.11.2024 | 73,65 | 74,34 | 73,20 | 73,75 | 0,33% | 65.216,00 |
| 25.11.2024 | 72,75 | 74,60 | 72,74 | 73,51 | 1,06% | 91.431,00 |
| 22.11.2024 | 71,92 | 72,97 | 71,75 | 72,74 | 3,35% | 56.489,00 |
| 20.11.2024 | 69,56 | 70,39 | 69,08 | 70,38 | 0,70% | 59.331,00 |
| 19.11.2024 | 68,75 | 70,07 | 68,75 | 69,89 | 0,27% | 37.178,00 |
| 18.11.2024 | 70,33 | 70,66 | 69,60 | 69,70 | -0,64% | 61.933,00 |
| 15.11.2024 | 71,78 | 71,97 | 69,70 | 70,15 | -1,70% | 72.653,00 |
| 14.11.2024 | 71,56 | 72,58 | 70,61 | 71,36 | -0,60% | 86.605,00 |
| 13.11.2024 | 73,06 | 73,21 | 71,58 | 71,79 | -0,83% | 48.384,00 |
| 12.11.2024 | 72,40 | 73,67 | 72,21 | 72,39 | -0,93% | 77.380,00 |
| 11.11.2024 | 73,82 | 73,82 | 73,01 | 73,07 | -0,12% | 38.314,00 |
| 08.11.2024 | 73,88 | 74,52 | 72,91 | 73,16 | -0,46% | 96.124,00 |
| 07.11.2024 | 75,13 | 75,13 | 73,18 | 73,50 | -2,53% | 91.536,00 |
| 06.11.2024 | 72,39 | 75,82 | 72,39 | 75,41 | 10,72% | 91.643,00 |
| 05.11.2024 | 66,87 | 68,64 | 66,43 | 68,11 | 1,04% | 66.705,00 |
| 04.11.2024 | 64,88 | 68,43 | 64,57 | 67,41 | 3,90% | 93.638,00 |
| 01.11.2024 | 63,45 | 65,07 | 63,45 | 64,88 | 1,93% | 90.845,00 |
| 31.10.2024 | 66,57 | 67,85 | 63,04 | 63,65 | -5,52% | 111.493,00 |
| 30.10.2024 | 68,85 | 69,77 | 67,26 | 67,37 | -2,63% | 67.997,00 |
| 29.10.2024 | 69,37 | 69,57 | 68,93 | 69,19 | -0,62% | 39.000,00 |
| 28.10.2024 | 69,86 | 70,67 | 69,48 | 69,62 | -0,01% | 54.739,00 |
| 25.10.2024 | 70,50 | 70,93 | 69,62 | 69,63 | -0,84% | 44.171,00 |
| 24.10.2024 | 70,76 | 71,15 | 69,87 | 70,22 | -0,62% | 55.135,00 |
| 23.10.2024 | 71,32 | 71,62 | 70,14 | 70,66 | -1,55% | 47.662,00 |
| 22.10.2024 | 72,36 | 72,43 | 71,60 | 71,77 | -1,20% | 42.419,00 |
| 21.10.2024 | 73,33 | 73,33 | 72,34 | 72,64 | -1,34% | 63.255,00 |
| 18.10.2024 | 75,21 | 75,41 | 73,49 | 73,63 | -1,84% | 57.752,00 |
| 17.10.2024 | 74,96 | 75,05 | 73,73 | 75,01 | 0,48% | 43.900,00 |
| 16.10.2024 | 73,96 | 75,13 | 73,58 | 74,65 | 1,39% | 78.145,00 |
| 15.10.2024 | 73,51 | 74,68 | 73,51 | 73,63 | -0,42% | 58.657,00 |