56,750€
-2,16%
Echtzeit-Aktienkurs Computacenter PLC
Bid:
Ask:
Aktienkurse zur Computacenter PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 57,75 | 57,75 | 56,75 | 56,75 | -2,16% | - |
| 06.08.2026 | 55,50 | 58,00 | 54,00 | 58,00 | 5,45% | 20,00 |
| 05.08.2026 | 55,00 | 55,00 | 55,00 | 55,00 | 2,80% | 335,00 |
| 04.08.2026 | 54,00 | 54,00 | 53,00 | 53,50 | 2,88% | - |
| 03.08.2026 | 53,50 | 53,50 | 52,00 | 52,00 | -2,80% | - |
| 31.07.2026 | 55,00 | 55,00 | 53,50 | 53,50 | -0,93% | - |
| 30.07.2026 | 55,00 | 55,00 | 54,00 | 54,00 | -2,70% | - |
| 29.07.2026 | 56,00 | 56,00 | 55,00 | 55,50 | 0,00% | - |
| 28.07.2026 | 56,00 | 56,00 | 55,00 | 55,50 | -0,89% | - |
| 27.07.2026 | 56,50 | 56,50 | 55,50 | 56,00 | 0,90% | - |
| 24.07.2026 | 54,50 | 55,50 | 54,50 | 55,50 | 1,83% | - |
| 23.07.2026 | 57,00 | 57,00 | 54,50 | 54,50 | -3,54% | - |
| 22.07.2026 | 56,50 | 60,00 | 56,00 | 56,50 | 3,67% | 335,00 |
| 21.07.2026 | 58,00 | 58,00 | 54,50 | 54,50 | -4,39% | - |
| 20.07.2026 | 54,50 | 60,00 | 54,50 | 57,00 | 9,62% | 380,00 |
| 17.07.2026 | 52,00 | 52,00 | 51,50 | 52,00 | 0,00% | - |
| 16.07.2026 | 53,00 | 53,00 | 52,00 | 52,00 | -0,95% | - |
| 15.07.2026 | 53,50 | 53,50 | 52,50 | 52,50 | 0,96% | - |
| 14.07.2026 | 53,00 | 53,00 | 52,00 | 52,00 | -0,95% | - |
| 13.07.2026 | 52,00 | 52,50 | 52,00 | 52,50 | 2,94% | - |
| 10.07.2026 | 51,50 | 51,50 | 51,00 | 51,00 | 0,99% | - |
| 09.07.2026 | 49,40 | 54,00 | 49,40 | 50,50 | 5,65% | 150,00 |
| 08.07.2026 | 49,60 | 49,60 | 47,80 | 47,80 | -3,63% | - |
| 07.07.2026 | 51,00 | 51,00 | 49,60 | 49,60 | -1,78% | - |
| 06.07.2026 | 51,00 | 51,00 | 50,50 | 50,50 | 1,00% | - |
| 03.07.2026 | 50,00 | 50,00 | 49,80 | 50,00 | 0,40% | - |
| 02.07.2026 | 51,00 | 51,00 | 49,80 | 49,80 | 0,40% | 110,00 |
| 01.07.2026 | 49,40 | 49,60 | 48,60 | 49,60 | 1,64% | - |
| 30.06.2026 | 49,80 | 49,80 | 48,80 | 48,80 | -0,81% | - |
| 29.06.2026 | 49,40 | 49,40 | 48,80 | 49,20 | 3,80% | - |
| 26.06.2026 | 49,20 | 49,20 | 47,40 | 47,40 | -4,44% | - |
| 25.06.2026 | 49,20 | 49,60 | 49,00 | 49,60 | 3,33% | - |
| 24.06.2026 | 49,00 | 49,00 | 48,00 | 48,00 | 0,00% | - |
| 23.06.2026 | 48,80 | 48,80 | 48,00 | 48,00 | -2,04% | - |
| 22.06.2026 | 48,60 | 49,00 | 48,60 | 49,00 | 3,38% | - |
| 19.06.2026 | 47,80 | 47,80 | 47,20 | 47,40 | 0,85% | - |
| 18.06.2026 | 48,00 | 48,00 | 47,00 | 47,00 | -0,84% | - |
| 17.06.2026 | 47,40 | 47,40 | 47,00 | 47,40 | 0,42% | - |
| 16.06.2026 | 47,80 | 47,80 | 47,20 | 47,20 | -0,84% | - |
| 15.06.2026 | 48,80 | 48,80 | 47,60 | 47,60 | 1,28% | - |
| 12.06.2026 | 47,40 | 47,40 | 46,80 | 47,00 | 2,17% | - |
| 11.06.2026 | 47,80 | 47,80 | 46,00 | 46,00 | -1,71% | - |
| 10.06.2026 | 48,80 | 48,80 | 46,80 | 46,80 | -2,90% | - |
| 09.06.2026 | 50,00 | 50,00 | 48,20 | 48,20 | -2,82% | - |
| 08.06.2026 | 49,60 | 49,60 | 49,40 | 49,60 | -1,78% | - |
| 05.06.2026 | 53,00 | 53,00 | 50,50 | 50,50 | 0,00% | 52,00 |
| 04.06.2026 | 51,00 | 51,00 | 50,50 | 50,50 | -1,94% | - |
| 03.06.2026 | 54,00 | 54,00 | 50,50 | 51,50 | 0,00% | 9,00 |
| 02.06.2026 | 53,50 | 53,50 | 51,50 | 51,50 | 0,00% | - |
| 01.06.2026 | 52,50 | 52,50 | 50,50 | 51,50 | 3,00% | 50,00 |
| 29.05.2026 | 50,50 | 50,50 | 49,40 | 50,00 | 3,31% | - |
| 28.05.2026 | 48,20 | 48,80 | 48,20 | 48,40 | 1,68% | - |
| 27.05.2026 | 48,80 | 48,80 | 47,60 | 47,60 | -1,24% | - |
| 26.05.2026 | 49,80 | 49,80 | 47,60 | 48,20 | -2,82% | - |
| 25.05.2026 | 49,20 | 49,60 | 49,20 | 49,60 | 4,20% | - |
| 22.05.2026 | 47,20 | 49,60 | 46,60 | 47,60 | 3,48% | 100,00 |
| 21.05.2026 | 46,00 | 46,00 | 45,60 | 46,00 | 2,22% | - |
| 20.05.2026 | 45,20 | 45,20 | 44,80 | 45,00 | -0,88% | - |
| 19.05.2026 | 46,20 | 46,20 | 45,40 | 45,40 | -0,87% | - |
| 18.05.2026 | 45,80 | 45,80 | 45,80 | 45,80 | 1,33% | - |
| 15.05.2026 | 45,80 | 45,80 | 45,20 | 45,20 | -0,88% | 20,00 |
| 14.05.2026 | 46,40 | 46,40 | 45,40 | 45,60 | 0,44% | - |
| 13.05.2026 | 46,40 | 46,40 | 45,40 | 45,40 | 0,00% | - |
| 11.05.2026 | 46,80 | 48,40 | 45,40 | 45,40 | 0,89% | 175,00 |
| 08.05.2026 | 44,80 | 45,00 | 44,40 | 45,00 | -2,17% | - |
| 07.05.2026 | 45,00 | 46,00 | 44,40 | 46,00 | 4,55% | 10,00 |
| 06.05.2026 | 45,00 | 45,00 | 44,00 | 44,00 | 1,85% | 68,00 |
| 05.05.2026 | 42,80 | 43,20 | 42,80 | 43,20 | 0,47% | 30,00 |
| 04.05.2026 | 43,20 | 43,40 | 43,00 | 43,00 | -0,46% | - |
| 30.04.2026 | 43,20 | 43,20 | 43,20 | 43,20 | 0,93% | - |
| 29.04.2026 | 43,40 | 43,40 | 42,80 | 42,80 | 0,47% | - |
| 28.04.2026 | 43,80 | 43,80 | 42,60 | 42,60 | -0,47% | - |
| 27.04.2026 | 43,40 | 43,40 | 42,80 | 42,80 | 0,94% | - |
| 24.04.2026 | 40,60 | 42,40 | 40,20 | 42,40 | 10,99% | - |
| 23.04.2026 | 39,80 | 39,80 | 38,20 | 38,20 | -2,05% | - |
| 22.04.2026 | 40,00 | 40,00 | 39,00 | 39,00 | 0,52% | - |
| 21.04.2026 | 39,00 | 39,00 | 38,40 | 38,80 | 2,11% | - |
| 20.04.2026 | 37,80 | 38,00 | 37,40 | 38,00 | 2,70% | - |
| 17.04.2026 | 36,80 | 37,00 | 36,40 | 37,00 | 1,65% | - |
| 16.04.2026 | 36,40 | 36,40 | 36,00 | 36,40 | 2,25% | - |
| 15.04.2026 | 36,20 | 36,20 | 35,60 | 35,60 | -1,11% | - |
| 14.04.2026 | 35,80 | 36,00 | 35,40 | 36,00 | 4,05% | - |
| 13.04.2026 | 34,80 | 34,80 | 34,40 | 34,60 | -1,14% | - |
| 10.04.2026 | 35,20 | 35,20 | 35,00 | 35,00 | 0,00% | - |
| 09.04.2026 | 36,00 | 36,00 | 35,00 | 35,00 | -3,85% | - |
| 08.04.2026 | 36,60 | 36,60 | 36,00 | 36,40 | 5,20% | - |
| 07.04.2026 | 35,20 | 35,20 | 34,60 | 34,60 | 1,76% | - |
| 02.04.2026 | 34,20 | 34,40 | 34,00 | 34,00 | -1,73% | - |
| 01.04.2026 | 34,80 | 34,80 | 34,20 | 34,60 | 2,37% | - |
| 31.03.2026 | 33,20 | 33,80 | 33,20 | 33,80 | 4,32% | - |
| 30.03.2026 | 33,00 | 33,00 | 32,20 | 32,40 | -0,61% | - |
| 27.03.2026 | 33,20 | 33,20 | 32,60 | 32,60 | -0,61% | - |
| 26.03.2026 | 32,80 | 32,80 | 32,00 | 32,80 | 1,23% | - |
| 25.03.2026 | 33,40 | 33,40 | 32,40 | 32,40 | 0,62% | - |
| 24.03.2026 | 33,40 | 33,40 | 32,20 | 32,20 | -3,59% | - |
| 23.03.2026 | 32,00 | 33,40 | 32,00 | 33,40 | 3,73% | - |
| 20.03.2026 | 34,40 | 34,40 | 32,20 | 32,20 | -3,59% | - |
| 19.03.2026 | 33,40 | 33,40 | 32,80 | 33,40 | -2,34% | - |
| 18.03.2026 | 34,60 | 34,60 | 33,80 | 34,20 | 1,18% | - |
| 17.03.2026 | 34,40 | 34,40 | 33,00 | 33,80 | -0,59% | 130,00 |