51,750€
4,76%
Echtzeit-Aktienkurs Computacenter PLC
Bid:
Ask:
Aktienkurse zur Computacenter PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 50,75 | 51,75 | 50,50 | 51,75 | 4,12% | 300,00 |
| 28.05.2026 | 48,70 | 51,25 | 48,70 | 49,70 | 1,43% | - |
| 27.05.2026 | 49,10 | 49,30 | 48,80 | 49,00 | -0,41% | - |
| 26.05.2026 | 49,90 | 50,25 | 48,70 | 49,20 | -2,09% | - |
| 25.05.2026 | 49,70 | 50,25 | 49,60 | 50,25 | 2,55% | - |
| 22.05.2026 | 47,70 | 49,40 | 47,60 | 49,00 | 2,51% | - |
| 21.05.2026 | 46,50 | 48,10 | 46,50 | 47,80 | 2,14% | - |
| 20.05.2026 | 45,40 | 47,00 | 45,40 | 46,80 | 2,86% | - |
| 19.05.2026 | 46,40 | 47,60 | 45,50 | 45,50 | -2,57% | - |
| 18.05.2026 | 46,30 | 47,30 | 46,10 | 46,70 | 0,21% | 3.640,00 |
| 15.05.2026 | 46,30 | 47,00 | 46,20 | 46,60 | 0,43% | - |
| 14.05.2026 | 46,90 | 47,30 | 46,40 | 46,40 | -0,85% | - |
| 13.05.2026 | 46,90 | 47,10 | 46,10 | 46,80 | 0,21% | - |
| 12.05.2026 | 46,40 | 46,80 | 46,00 | 46,70 | 0,00% | - |
| 11.05.2026 | 46,40 | 47,20 | 46,40 | 46,70 | 0,00% | - |
| 08.05.2026 | 45,40 | 46,80 | 45,20 | 46,70 | 3,55% | - |
| 07.05.2026 | 45,40 | 46,00 | 45,00 | 45,10 | -0,44% | - |
| 06.05.2026 | 44,80 | 45,80 | 44,20 | 45,30 | 1,57% | - |
| 05.05.2026 | 43,10 | 44,60 | 42,90 | 44,60 | 3,72% | - |
| 04.05.2026 | 43,80 | 43,90 | 42,80 | 43,00 | -2,27% | - |
| 30.04.2026 | 43,40 | 44,30 | 43,40 | 44,00 | 1,38% | - |
| 29.04.2026 | 43,90 | 44,30 | 43,10 | 43,40 | -0,91% | - |
| 28.04.2026 | 44,20 | 44,30 | 43,50 | 43,80 | -1,13% | - |
| 27.04.2026 | 43,80 | 44,40 | 43,70 | 44,30 | 0,00% | - |
| 24.04.2026 | 38,70 | 44,50 | 38,70 | 44,30 | 14,47% | - |
| 23.04.2026 | 40,20 | 40,20 | 38,30 | 38,70 | -3,97% | - |
| 22.04.2026 | 40,40 | 40,90 | 39,90 | 40,30 | 0,50% | - |
| 21.04.2026 | 39,40 | 40,50 | 39,20 | 40,10 | 2,04% | - |
| 20.04.2026 | 38,40 | 39,60 | 37,90 | 39,30 | 4,52% | - |
| 17.04.2026 | 37,20 | 38,40 | 37,00 | 37,60 | 1,35% | - |
| 16.04.2026 | 36,80 | 37,40 | 36,70 | 37,10 | 1,09% | - |
| 15.04.2026 | 36,60 | 36,90 | 36,50 | 36,70 | 0,00% | - |
| 14.04.2026 | 36,10 | 37,00 | 36,10 | 36,70 | 1,38% | - |
| 13.04.2026 | 35,00 | 36,20 | 35,00 | 36,20 | 2,84% | - |
| 10.04.2026 | 35,80 | 36,20 | 35,20 | 35,20 | -1,12% | - |
| 09.04.2026 | 36,40 | 36,70 | 35,30 | 35,60 | -3,00% | - |
| 08.04.2026 | 37,20 | 37,50 | 36,50 | 36,70 | 2,80% | - |
| 07.04.2026 | 35,40 | 36,00 | 35,00 | 35,70 | 0,56% | - |
| 02.04.2026 | 34,60 | 35,60 | 34,50 | 35,50 | 0,00% | - |
| 01.04.2026 | 35,00 | 35,60 | 34,80 | 35,50 | 1,72% | - |
| 31.03.2026 | 33,50 | 35,00 | 33,40 | 34,90 | 5,12% | - |
| 30.03.2026 | 33,20 | 33,60 | 33,00 | 33,20 | 0,61% | - |
| 27.03.2026 | 33,60 | 34,00 | 33,00 | 33,00 | -1,49% | - |
| 26.03.2026 | 33,20 | 34,00 | 32,70 | 33,50 | 0,90% | 1.785,00 |
| 25.03.2026 | 33,50 | 33,70 | 33,10 | 33,20 | -1,19% | - |
| 24.03.2026 | 33,60 | 34,00 | 32,80 | 33,60 | -0,59% | - |
| 23.03.2026 | 32,40 | 34,30 | 32,40 | 33,80 | 2,42% | - |
| 20.03.2026 | 34,50 | 34,70 | 32,80 | 33,00 | -4,07% | - |
| 19.03.2026 | 33,70 | 34,80 | 33,60 | 34,40 | 1,78% | - |
| 18.03.2026 | 34,90 | 35,40 | 33,80 | 33,80 | -2,59% | - |
| 17.03.2026 | 34,80 | 35,00 | 33,70 | 34,70 | -1,14% | - |
| 16.03.2026 | 35,30 | 35,50 | 34,50 | 35,10 | 0,29% | - |
| 13.03.2026 | 35,20 | 35,80 | 34,80 | 35,00 | -0,28% | 3.740,00 |
| 12.03.2026 | 36,60 | 37,40 | 34,30 | 35,10 | -4,88% | - |
| 11.03.2026 | 36,80 | 37,30 | 36,30 | 36,90 | 0,54% | - |
| 10.03.2026 | 37,40 | 37,80 | 36,50 | 36,70 | -2,13% | - |
| 09.03.2026 | 36,40 | 37,70 | 36,20 | 37,50 | 0,00% | - |
| 06.03.2026 | 37,00 | 37,70 | 37,00 | 37,50 | 1,63% | - |
| 05.03.2026 | 36,80 | 37,50 | 36,50 | 36,90 | -0,27% | - |
| 04.03.2026 | 36,10 | 37,10 | 35,90 | 37,00 | 1,65% | - |
| 03.03.2026 | 36,20 | 36,50 | 35,50 | 36,40 | -0,55% | - |
| 02.03.2026 | 35,60 | 37,10 | 35,40 | 36,60 | 1,39% | - |
| 27.02.2026 | 36,00 | 36,40 | 35,80 | 36,10 | 0,84% | - |
| 26.02.2026 | 34,80 | 36,20 | 34,70 | 35,80 | 2,58% | - |
| 25.02.2026 | 34,20 | 35,00 | 34,20 | 34,90 | 1,75% | - |
| 24.02.2026 | 34,80 | 34,80 | 34,00 | 34,30 | -1,15% | - |
| 23.02.2026 | 35,20 | 35,40 | 34,40 | 34,70 | -1,70% | - |
| 20.02.2026 | 35,10 | 35,70 | 34,90 | 35,30 | 0,86% | - |
| 19.02.2026 | 34,60 | 35,40 | 34,60 | 35,00 | 0,86% | - |
| 18.02.2026 | 34,10 | 34,90 | 33,80 | 34,70 | 2,06% | - |
| 17.02.2026 | 33,50 | 34,20 | 33,40 | 34,00 | 0,59% | - |
| 16.02.2026 | 34,00 | 34,30 | 33,50 | 33,80 | -0,29% | - |
| 13.02.2026 | 33,10 | 34,10 | 33,10 | 33,90 | 3,35% | - |
| 12.02.2026 | 35,20 | 35,20 | 32,80 | 32,80 | -6,55% | - |
| 11.02.2026 | 35,90 | 35,90 | 34,80 | 35,10 | -1,96% | - |
| 10.02.2026 | 35,70 | 36,10 | 35,50 | 35,80 | 0,00% | - |
| 09.02.2026 | 34,80 | 35,80 | 34,70 | 35,80 | 3,47% | 9.212,00 |
| 06.02.2026 | 35,70 | 35,70 | 34,60 | 34,60 | -2,81% | - |
| 05.02.2026 | 36,10 | 36,80 | 35,30 | 35,60 | -1,39% | - |
| 04.02.2026 | 38,70 | 38,70 | 35,60 | 36,10 | -5,50% | - |
| 03.02.2026 | 39,60 | 39,70 | 38,20 | 38,20 | -3,29% | - |
| 02.02.2026 | 38,00 | 39,60 | 38,00 | 39,50 | 2,60% | - |
| 30.01.2026 | 38,30 | 39,10 | 38,20 | 38,50 | 0,26% | - |
| 29.01.2026 | 38,60 | 38,70 | 37,90 | 38,40 | 0,00% | - |
| 28.01.2026 | 38,20 | 38,70 | 38,10 | 38,40 | 1,32% | - |
| 27.01.2026 | 38,80 | 39,00 | 37,80 | 37,90 | -2,07% | - |
| 26.01.2026 | 38,80 | 38,80 | 37,70 | 38,70 | 0,26% | - |
| 23.01.2026 | 38,60 | 39,20 | 38,10 | 38,60 | 0,52% | - |
| 22.01.2026 | 36,00 | 39,30 | 35,80 | 38,40 | 6,96% | - |
| 21.01.2026 | 35,10 | 36,00 | 34,70 | 35,90 | 2,57% | - |
| 20.01.2026 | 35,60 | 35,80 | 34,90 | 35,00 | -1,96% | - |
| 19.01.2026 | 35,90 | 36,20 | 35,50 | 35,70 | -2,46% | - |
| 16.01.2026 | 36,70 | 36,90 | 36,40 | 36,60 | 0,00% | - |
| 15.01.2026 | 36,30 | 36,90 | 36,10 | 36,60 | 1,10% | - |
| 14.01.2026 | 36,80 | 36,80 | 36,00 | 36,20 | -1,36% | - |
| 13.01.2026 | 37,20 | 37,50 | 36,70 | 36,70 | -1,08% | - |
| 12.01.2026 | 36,60 | 37,10 | 36,30 | 37,10 | 1,92% | - |
| 09.01.2026 | 37,60 | 37,60 | 36,40 | 36,40 | -2,93% | - |
| 08.01.2026 | 35,70 | 37,60 | 35,70 | 37,50 | 5,34% | - |
| 07.01.2026 | 35,50 | 35,90 | 35,20 | 35,60 | 0,56% | - |