74,140$
-0,52%
Echtzeit-Aktienkurs PC Connection
Bid:
Ask:
Aktienkurse zur PC Connection Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.10.2024 | 73,68 | 74,14 | 73,68 | 73,94 | 0,34% | 66.352,00 |
| 11.10.2024 | 73,00 | 73,94 | 73,00 | 73,69 | 0,95% | 29.564,00 |
| 10.10.2024 | 73,29 | 73,29 | 72,40 | 73,00 | -1,41% | 29.142,00 |
| 09.10.2024 | 73,42 | 74,83 | 73,22 | 74,04 | 0,52% | 54.245,00 |
| 08.10.2024 | 72,72 | 73,73 | 72,59 | 73,66 | 1,38% | 40.533,00 |
| 07.10.2024 | 73,08 | 73,40 | 72,55 | 72,66 | -1,24% | 30.282,00 |
| 04.10.2024 | 73,73 | 73,73 | 72,64 | 73,57 | 1,31% | 38.124,00 |
| 03.10.2024 | 72,69 | 72,96 | 72,35 | 72,62 | -0,56% | 32.521,00 |
| 02.10.2024 | 72,94 | 73,53 | 72,79 | 73,03 | -0,34% | 59.610,00 |
| 01.10.2024 | 75,17 | 75,65 | 72,70 | 73,28 | -2,85% | 62.105,00 |
| 30.09.2024 | 74,83 | 76,03 | 74,72 | 75,43 | 0,23% | 91.557,00 |
| 27.09.2024 | 77,10 | 77,19 | 75,14 | 75,26 | -1,54% | 85.442,00 |
| 26.09.2024 | 74,30 | 76,85 | 74,30 | 76,44 | 3,73% | 93.177,00 |
| 25.09.2024 | 74,06 | 74,80 | 73,10 | 73,69 | -0,49% | 169.926,00 |
| 24.09.2024 | 74,47 | 74,60 | 73,49 | 74,05 | -0,56% | 75.702,00 |
| 23.09.2024 | 76,53 | 76,70 | 74,18 | 74,47 | -1,96% | 126.001,00 |
| 20.09.2024 | 75,62 | 76,65 | 74,98 | 75,96 | -0,14% | 252.425,00 |
| 19.09.2024 | 75,44 | 76,29 | 74,10 | 76,07 | 2,78% | 86.352,00 |
| 18.09.2024 | 74,38 | 75,68 | 73,41 | 74,01 | -0,60% | 69.361,00 |
| 17.09.2024 | 74,88 | 75,53 | 74,27 | 74,46 | 0,17% | 76.602,00 |
| 16.09.2024 | 73,19 | 74,45 | 73,12 | 74,33 | 2,14% | 86.681,00 |
| 13.09.2024 | 71,47 | 73,12 | 71,47 | 72,77 | 2,57% | 81.873,00 |
| 12.09.2024 | 70,31 | 70,95 | 69,96 | 70,95 | 1,39% | 71.273,00 |
| 11.09.2024 | 69,47 | 70,11 | 67,83 | 69,98 | 0,09% | 68.599,00 |
| 10.09.2024 | 69,78 | 70,52 | 69,11 | 69,92 | 0,10% | 88.145,00 |
| 09.09.2024 | 69,17 | 70,57 | 68,99 | 69,85 | 0,87% | 82.872,00 |
| 06.09.2024 | 70,12 | 70,99 | 68,94 | 69,25 | -1,65% | 66.112,00 |
| 05.09.2024 | 70,18 | 70,42 | 69,62 | 70,41 | 0,82% | 70.826,00 |
| 04.09.2024 | 68,89 | 70,66 | 68,89 | 69,84 | 0,63% | 85.853,00 |
| 03.09.2024 | 72,81 | 73,03 | 69,28 | 69,40 | -5,04% | 68.266,00 |
| 30.08.2024 | 72,46 | 73,33 | 72,38 | 73,08 | 1,49% | 132.315,00 |
| 29.08.2024 | 71,96 | 73,24 | 71,68 | 72,01 | -0,10% | 75.793,00 |
| 28.08.2024 | 71,62 | 73,09 | 71,62 | 72,08 | 0,74% | 63.161,00 |
| 27.08.2024 | 70,92 | 72,18 | 70,50 | 71,55 | 0,56% | 55.446,00 |
| 26.08.2024 | 71,89 | 72,14 | 71,07 | 71,15 | -0,43% | 71.215,00 |
| 23.08.2024 | 69,90 | 71,67 | 69,90 | 71,46 | 2,48% | 54.307,00 |
| 22.08.2024 | 70,46 | 71,09 | 69,49 | 69,73 | -1,27% | 49.917,00 |
| 21.08.2024 | 69,94 | 70,68 | 69,72 | 70,63 | 1,63% | 79.247,00 |
| 20.08.2024 | 69,95 | 70,31 | 69,18 | 69,50 | -0,22% | 66.422,00 |
| 19.08.2024 | 69,32 | 69,85 | 69,01 | 69,65 | 1,10% | 59.516,00 |
| 16.08.2024 | 68,53 | 69,38 | 68,53 | 68,89 | 0,73% | 64.211,00 |
| 15.08.2024 | 67,86 | 69,43 | 67,45 | 68,39 | 2,80% | 100.898,00 |
| 14.08.2024 | 68,05 | 68,05 | 66,52 | 66,53 | -1,67% | 52.530,00 |
| 13.08.2024 | 67,26 | 68,10 | 67,21 | 67,66 | 1,09% | 66.597,00 |
| 12.08.2024 | 67,41 | 67,78 | 66,65 | 66,93 | -0,42% | 90.150,00 |
| 09.08.2024 | 68,97 | 69,35 | 67,21 | 67,21 | -3,09% | 77.480,00 |
| 08.08.2024 | 69,39 | 69,74 | 68,60 | 69,35 | 0,70% | 58.871,00 |
| 07.08.2024 | 70,26 | 70,37 | 68,66 | 68,87 | -1,28% | 112.490,00 |
| 06.08.2024 | 69,94 | 71,02 | 69,50 | 69,76 | -0,56% | 135.035,00 |
| 05.08.2024 | 68,56 | 71,24 | 68,56 | 70,15 | -3,53% | 118.484,00 |
| 02.08.2024 | 73,69 | 73,87 | 71,09 | 72,72 | -3,40% | 128.520,00 |
| 01.08.2024 | 73,78 | 76,40 | 72,00 | 75,28 | 5,18% | 142.811,00 |
| 31.07.2024 | 70,40 | 72,76 | 70,10 | 71,57 | 1,65% | 140.130,00 |
| 30.07.2024 | 68,37 | 70,83 | 68,21 | 70,41 | 3,51% | 96.563,00 |
| 29.07.2024 | 68,89 | 69,25 | 67,35 | 68,02 | -1,06% | 61.950,00 |
| 26.07.2024 | 68,26 | 68,89 | 67,81 | 68,75 | 2,06% | 52.630,00 |
| 25.07.2024 | 66,99 | 68,23 | 66,32 | 67,36 | 0,70% | 43.239,00 |
| 24.07.2024 | 67,96 | 68,77 | 66,83 | 66,89 | -2,09% | 60.664,00 |
| 23.07.2024 | 66,47 | 68,72 | 66,40 | 68,32 | 2,60% | 109.763,00 |
| 22.07.2024 | 65,33 | 66,70 | 64,83 | 66,59 | 2,75% | 131.119,00 |
| 19.07.2024 | 65,90 | 65,94 | 64,73 | 64,81 | -1,38% | 67.541,00 |
| 18.07.2024 | 66,86 | 67,48 | 64,97 | 65,72 | -2,04% | 98.824,00 |
| 17.07.2024 | 66,99 | 67,43 | 65,71 | 67,09 | -0,34% | 106.427,00 |
| 16.07.2024 | 65,38 | 67,43 | 64,82 | 67,32 | 4,03% | 136.559,00 |
| 15.07.2024 | 64,36 | 65,56 | 64,00 | 64,71 | 0,73% | 127.440,00 |