38,400€
2,67%
Echtzeit-Aktienkurs Computacenter PLC
Bid:
Ask:
Aktienkurse zur Computacenter PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2026 | 38,20 | 38,70 | 38,10 | 38,40 | 3,23% | - |
| 27.01.2026 | 38,40 | 38,40 | 37,20 | 37,20 | 0,54% | - |
| 26.01.2026 | 38,40 | 38,40 | 37,00 | 37,00 | -2,63% | 200,00 |
| 23.01.2026 | 38,60 | 38,60 | 37,40 | 38,00 | 0,00% | - |
| 22.01.2026 | 37,60 | 38,00 | 37,60 | 38,00 | 11,11% | 100,00 |
| 21.01.2026 | 34,80 | 34,80 | 34,20 | 34,20 | -0,58% | - |
| 20.01.2026 | 35,00 | 35,00 | 34,20 | 34,40 | -1,15% | - |
| 19.01.2026 | 35,60 | 35,60 | 34,80 | 34,80 | -2,25% | - |
| 16.01.2026 | 36,40 | 36,40 | 35,60 | 35,60 | -0,56% | - |
| 15.01.2026 | 36,00 | 36,00 | 35,20 | 35,80 | 0,56% | - |
| 14.01.2026 | 36,40 | 36,40 | 35,60 | 35,60 | -1,66% | - |
| 13.01.2026 | 36,80 | 36,80 | 36,20 | 36,20 | 0,56% | - |
| 12.01.2026 | 36,20 | 36,20 | 35,40 | 36,00 | 0,00% | - |
| 09.01.2026 | 37,00 | 37,00 | 36,00 | 36,00 | -0,55% | - |
| 08.01.2026 | 35,40 | 36,40 | 35,40 | 36,20 | 3,43% | - |
| 07.01.2026 | 35,40 | 35,40 | 34,40 | 35,00 | 2,94% | 2.000,00 |
| 06.01.2026 | 34,80 | 34,80 | 33,80 | 34,00 | 1,19% | - |
| 05.01.2026 | 33,40 | 33,60 | 33,00 | 33,60 | 1,20% | - |
| 02.01.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 30.12.2025 | 34,00 | 34,00 | 33,20 | 33,20 | 0,00% | - |
| 29.12.2025 | 33,40 | 33,40 | 32,80 | 33,20 | 1,84% | - |
| 23.12.2025 | 34,40 | 34,40 | 32,60 | 32,60 | -1,81% | - |
| 22.12.2025 | 34,00 | 34,00 | 33,20 | 33,20 | -0,60% | - |
| 19.12.2025 | 33,60 | 33,60 | 33,00 | 33,40 | 0,00% | - |
| 18.12.2025 | 33,80 | 33,80 | 33,20 | 33,40 | 0,00% | - |
| 17.12.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | - |
| 16.12.2025 | 34,00 | 34,00 | 33,20 | 33,20 | -1,19% | - |
| 15.12.2025 | 34,00 | 35,60 | 33,60 | 33,60 | -0,59% | 50,00 |
| 12.12.2025 | 34,60 | 34,60 | 33,80 | 33,80 | 0,00% | - |
| 11.12.2025 | 34,40 | 34,40 | 33,60 | 33,80 | -1,74% | - |
| 10.12.2025 | 34,60 | 34,60 | 34,20 | 34,40 | 1,18% | 1.723,00 |
| 09.12.2025 | 35,00 | 35,00 | 34,00 | 34,00 | -1,16% | - |
| 08.12.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | - |
| 05.12.2025 | 35,00 | 35,00 | 34,20 | 34,20 | -1,16% | - |
| 04.12.2025 | 34,60 | 34,60 | 34,40 | 34,60 | 2,37% | - |
| 03.12.2025 | 33,80 | 33,80 | 33,20 | 33,80 | 2,42% | - |
| 02.12.2025 | 33,80 | 33,80 | 32,80 | 33,00 | 0,61% | - |
| 01.12.2025 | 33,80 | 33,80 | 32,80 | 32,80 | -0,61% | - |
| 28.11.2025 | 32,80 | 33,00 | 32,40 | 33,00 | -1,79% | - |
| 27.11.2025 | 33,20 | 33,60 | 32,80 | 33,60 | 1,82% | 30,00 |
| 26.11.2025 | 33,00 | 33,00 | 32,80 | 33,00 | 1,85% | - |
| 25.11.2025 | 33,00 | 33,00 | 32,40 | 32,40 | 0,62% | - |
| 24.11.2025 | 32,40 | 32,40 | 32,20 | 32,20 | 1,26% | - |
| 21.11.2025 | 31,80 | 31,80 | 31,60 | 31,80 | 0,00% | - |
| 20.11.2025 | 32,20 | 32,20 | 31,80 | 31,80 | 0,00% | - |
| 19.11.2025 | 32,00 | 32,00 | 31,40 | 31,80 | 0,63% | - |
| 18.11.2025 | 32,40 | 32,40 | 31,60 | 31,60 | -2,47% | - |
| 17.11.2025 | 33,00 | 33,00 | 32,40 | 32,40 | 1,25% | - |
| 14.11.2025 | 32,00 | 32,00 | 31,20 | 32,00 | 0,63% | - |
| 13.11.2025 | 32,40 | 32,40 | 31,80 | 31,80 | -1,85% | 300,00 |
| 12.11.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 2,53% | - |
| 11.11.2025 | 32,00 | 32,00 | 31,40 | 31,60 | 0,64% | - |
| 10.11.2025 | 32,00 | 32,00 | 31,40 | 31,40 | 0,00% | - |
| 07.11.2025 | 32,40 | 32,40 | 31,40 | 31,40 | -2,48% | - |
| 06.11.2025 | 33,00 | 33,00 | 32,20 | 32,20 | 0,00% | - |
| 05.11.2025 | 32,40 | 32,40 | 32,00 | 32,20 | 0,63% | - |
| 04.11.2025 | 32,40 | 32,40 | 32,00 | 32,00 | -0,62% | - |
| 03.11.2025 | 32,80 | 32,80 | 32,20 | 32,20 | 0,63% | - |
| 31.10.2025 | 32,80 | 32,80 | 32,00 | 32,00 | 0,00% | - |
| 30.10.2025 | 31,20 | 32,00 | 31,20 | 32,00 | 4,58% | - |
| 29.10.2025 | 31,80 | 31,80 | 30,60 | 30,60 | -2,55% | - |
| 28.10.2025 | 31,20 | 31,40 | 30,60 | 31,40 | 1,95% | - |
| 27.10.2025 | 31,40 | 31,40 | 30,80 | 30,80 | -0,65% | - |
| 24.10.2025 | 31,40 | 31,40 | 30,60 | 31,00 | 1,31% | - |
| 23.10.2025 | 31,20 | 31,20 | 30,60 | 30,60 | 0,00% | - |
| 22.10.2025 | 30,80 | 30,80 | 30,40 | 30,60 | 1,32% | - |
| 21.10.2025 | 30,60 | 30,60 | 30,20 | 30,20 | 0,67% | - |
| 20.10.2025 | 30,40 | 30,40 | 30,00 | 30,00 | 1,35% | - |
| 17.10.2025 | 30,60 | 30,60 | 29,40 | 29,60 | -2,63% | - |
| 16.10.2025 | 31,20 | 31,20 | 30,40 | 30,40 | -0,65% | - |
| 15.10.2025 | 30,80 | 30,80 | 30,20 | 30,60 | 2,00% | - |
| 14.10.2025 | 30,80 | 30,80 | 29,80 | 30,00 | -1,96% | - |
| 13.10.2025 | 31,40 | 31,40 | 30,40 | 30,60 | -0,65% | - |
| 10.10.2025 | 31,80 | 31,80 | 30,80 | 30,80 | -1,28% | - |
| 09.10.2025 | 32,00 | 32,00 | 31,20 | 31,20 | -2,50% | - |
| 08.10.2025 | 32,00 | 32,00 | 31,60 | 32,00 | 0,63% | - |
| 07.10.2025 | 31,80 | 31,80 | 31,20 | 31,80 | 0,63% | - |
| 06.10.2025 | 31,80 | 31,80 | 31,20 | 31,60 | 1,28% | - |
| 03.10.2025 | 31,40 | 31,40 | 30,80 | 31,20 | 1,30% | - |
| 02.10.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 01.10.2025 | 30,80 | 30,80 | 30,00 | 30,40 | 1,33% | - |
| 30.09.2025 | 30,40 | 30,40 | 29,80 | 30,00 | 0,67% | - |
| 29.09.2025 | 30,20 | 30,20 | 29,60 | 29,80 | 1,36% | - |
| 26.09.2025 | 30,00 | 30,00 | 29,40 | 29,40 | -0,68% | - |
| 25.09.2025 | 29,20 | 29,60 | 28,60 | 29,60 | 4,23% | 135,00 |
| 24.09.2025 | 28,80 | 28,80 | 28,00 | 28,40 | 0,00% | - |
| 23.09.2025 | 28,00 | 28,40 | 27,80 | 28,40 | 2,90% | - |
| 22.09.2025 | 27,80 | 27,80 | 27,40 | 27,60 | 0,00% | - |
| 19.09.2025 | 28,40 | 28,40 | 27,60 | 27,60 | -0,72% | - |
| 18.09.2025 | 27,80 | 27,80 | 27,40 | 27,80 | 1,46% | - |
| 17.09.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 16.09.2025 | 27,60 | 27,60 | 27,20 | 27,40 | 1,48% | - |
| 15.09.2025 | 26,80 | 27,40 | 26,80 | 27,00 | 3,05% | - |
| 12.09.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 11.09.2025 | 27,00 | 27,00 | 26,00 | 26,00 | -1,52% | - |
| 10.09.2025 | 28,20 | 28,20 | 26,40 | 26,40 | -2,22% | - |
| 09.09.2025 | 28,40 | 28,40 | 27,00 | 27,00 | 1,50% | - |
| 08.09.2025 | 26,40 | 26,60 | 26,20 | 26,60 | 0,76% | - |
| 05.09.2025 | 26,80 | 26,80 | 26,40 | 26,40 | -0,75% | - |
| 04.09.2025 | 26,40 | 26,60 | 26,00 | 26,60 | 2,31% | - |