22,500€
0,90%
Echtzeit-Aktienkurs Computershare Ltd.
Bid:
Ask:
Aktienkurse zur Computershare Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
16.07.2025 | 22,40 | 22,50 | 22,10 | 22,50 | 0,90% | - |
15.07.2025 | 22,40 | 22,50 | 22,30 | 22,30 | 0,00% | - |
14.07.2025 | 22,20 | 22,30 | 22,00 | 22,30 | -3,04% | 1,00 |
11.07.2025 | 23,00 | 23,00 | 22,90 | 23,00 | 0,44% | - |
10.07.2025 | 22,60 | 23,00 | 22,60 | 22,90 | 2,69% | - |
09.07.2025 | 22,10 | 22,30 | 22,00 | 22,30 | 0,00% | - |
08.07.2025 | 22,50 | 22,50 | 22,30 | 22,30 | 0,90% | 80,00 |
07.07.2025 | 22,10 | 22,30 | 21,90 | 22,10 | 0,45% | - |
04.07.2025 | 22,10 | 22,10 | 21,90 | 22,00 | -1,35% | - |
03.07.2025 | 22,00 | 22,30 | 22,00 | 22,30 | 0,00% | - |
02.07.2025 | 22,20 | 22,30 | 22,00 | 22,30 | 1,36% | - |
01.07.2025 | 22,00 | 22,10 | 21,90 | 22,00 | -1,35% | - |
30.06.2025 | 22,20 | 22,30 | 22,10 | 22,30 | 1,83% | - |
27.06.2025 | 21,90 | 22,10 | 21,70 | 21,90 | -1,35% | - |
26.06.2025 | 22,00 | 22,20 | 21,90 | 22,20 | -0,45% | - |
25.06.2025 | 22,40 | 22,50 | 22,30 | 22,30 | 0,00% | - |
24.06.2025 | 22,20 | 22,30 | 22,20 | 22,30 | 0,00% | - |
23.06.2025 | 21,90 | 22,30 | 21,90 | 22,30 | 1,36% | - |
20.06.2025 | 22,20 | 22,40 | 21,90 | 22,00 | -3,51% | - |
19.06.2025 | 23,00 | 23,00 | 22,70 | 22,80 | -2,56% | - |
18.06.2025 | 23,30 | 23,50 | 23,30 | 23,40 | 1,74% | - |
17.06.2025 | 22,90 | 23,30 | 22,90 | 23,00 | 0,44% | - |
16.06.2025 | 22,70 | 23,00 | 22,70 | 22,90 | 0,00% | - |
13.06.2025 | 22,70 | 23,20 | 22,70 | 22,90 | -1,72% | - |
12.06.2025 | 23,10 | 23,30 | 22,90 | 23,30 | -0,43% | - |
11.06.2025 | 23,50 | 23,80 | 23,30 | 23,40 | -1,27% | - |
10.06.2025 | 23,50 | 23,70 | 23,40 | 23,70 | 0,85% | - |
09.06.2025 | 23,50 | 23,50 | 23,50 | 23,50 | 0,00% | - |
06.06.2025 | 23,20 | 23,50 | 23,20 | 23,50 | 2,17% | - |
05.06.2025 | 23,10 | 23,30 | 22,90 | 23,00 | -1,71% | - |
04.06.2025 | 23,30 | 23,50 | 23,30 | 23,40 | 0,86% | - |
03.06.2025 | 22,90 | 23,30 | 22,80 | 23,20 | 1,31% | 1,00 |
02.06.2025 | 22,60 | 22,90 | 22,50 | 22,90 | 0,00% | 3,00 |
30.05.2025 | 22,80 | 22,90 | 22,50 | 22,90 | 0,88% | 7,00 |
29.05.2025 | 23,10 | 23,20 | 22,50 | 22,70 | 0,89% | - |
28.05.2025 | 22,80 | 22,80 | 22,50 | 22,50 | -2,60% | 50,00 |
27.05.2025 | 22,80 | 23,10 | 22,70 | 23,10 | 2,67% | - |
26.05.2025 | 22,50 | 22,70 | 22,40 | 22,50 | 0,45% | 1,00 |
23.05.2025 | 22,70 | 23,00 | 22,10 | 22,40 | -2,18% | 56,00 |
22.05.2025 | 23,00 | 23,10 | 22,70 | 22,90 | 0,88% | - |
21.05.2025 | 23,10 | 23,30 | 22,70 | 22,70 | -3,40% | - |
20.05.2025 | 23,50 | 23,60 | 23,30 | 23,50 | -1,67% | - |
19.05.2025 | 23,50 | 24,00 | 23,40 | 23,90 | -0,42% | - |
16.05.2025 | 23,80 | 24,00 | 23,70 | 24,00 | 1,69% | - |
15.05.2025 | 23,50 | 23,70 | 23,30 | 23,60 | 0,00% | 4,00 |
14.05.2025 | 23,70 | 23,80 | 23,50 | 23,60 | 0,85% | - |
13.05.2025 | 23,00 | 23,50 | 23,00 | 23,40 | 1,30% | - |
12.05.2025 | 22,60 | 23,40 | 22,60 | 23,10 | 3,13% | 160,00 |
09.05.2025 | 22,50 | 22,60 | 22,30 | 22,40 | 0,00% | - |
08.05.2025 | 22,40 | 22,70 | 22,10 | 22,40 | 3,70% | - |
07.05.2025 | 21,70 | 21,70 | 21,30 | 21,60 | -2,70% | - |
06.05.2025 | 22,20 | 22,40 | 22,00 | 22,20 | 0,00% | - |
05.05.2025 | 22,10 | 22,30 | 22,00 | 22,20 | -2,20% | 1,00 |
02.05.2025 | 22,30 | 22,80 | 22,30 | 22,70 | -2,58% | 4,00 |
30.04.2025 | 22,90 | 23,30 | 22,20 | 23,30 | 4,48% | - |
29.04.2025 | 22,70 | 22,80 | 22,10 | 22,30 | -0,89% | - |
28.04.2025 | 22,30 | 22,50 | 22,10 | 22,50 | -0,88% | 225,00 |
25.04.2025 | 22,90 | 22,90 | 22,70 | 22,70 | 0,00% | - |
24.04.2025 | 21,90 | 22,70 | 21,90 | 22,70 | 3,65% | - |
23.04.2025 | 21,90 | 22,50 | 21,70 | 21,90 | 1,86% | - |
22.04.2025 | 21,10 | 21,70 | 21,10 | 21,50 | 0,94% | 10,00 |
17.04.2025 | 21,30 | 21,50 | 21,10 | 21,30 | 1,91% | 1,00 |
16.04.2025 | 21,10 | 21,50 | 20,60 | 20,90 | -1,42% | - |
15.04.2025 | 20,90 | 21,40 | 20,90 | 21,20 | 2,42% | 285,00 |
14.04.2025 | 20,50 | 20,90 | 20,30 | 20,70 | 0,49% | - |
11.04.2025 | 20,20 | 20,70 | 19,55 | 20,60 | 3,52% | - |
10.04.2025 | 20,90 | 20,90 | 19,10 | 19,90 | -4,78% | 600,00 |
09.04.2025 | 19,35 | 21,60 | 18,95 | 20,90 | 11,47% | 100,00 |
08.04.2025 | 19,75 | 20,50 | 18,35 | 18,75 | -4,58% | - |
07.04.2025 | 18,65 | 20,90 | 18,40 | 19,65 | 4,80% | 50,00 |
04.04.2025 | 20,40 | 20,50 | 18,65 | 18,75 | -11,97% | 150,00 |
03.04.2025 | 21,80 | 21,90 | 21,30 | 21,30 | -4,91% | - |
02.04.2025 | 22,30 | 22,50 | 22,00 | 22,40 | -3,45% | - |
01.04.2025 | 22,90 | 23,30 | 22,80 | 23,20 | 1,31% | 4,00 |
31.03.2025 | 22,70 | 23,00 | 22,30 | 22,90 | 0,88% | - |
28.03.2025 | 23,30 | 23,50 | 22,70 | 22,70 | -1,73% | - |
27.03.2025 | 23,30 | 23,30 | 23,00 | 23,10 | 0,87% | - |
26.03.2025 | 23,30 | 23,40 | 22,90 | 22,90 | -1,72% | 86,00 |
25.03.2025 | 23,10 | 23,30 | 23,00 | 23,30 | 0,00% | 69,00 |
24.03.2025 | 22,90 | 23,30 | 22,90 | 23,30 | -0,43% | 1,00 |
21.03.2025 | 23,40 | 23,40 | 23,00 | 23,40 | 3,08% | - |
20.03.2025 | 22,70 | 22,90 | 22,50 | 22,70 | 1,34% | - |
19.03.2025 | 22,10 | 22,60 | 22,00 | 22,40 | 0,00% | - |
18.03.2025 | 22,50 | 22,50 | 22,10 | 22,40 | 1,36% | 1,00 |
17.03.2025 | 22,10 | 22,30 | 21,70 | 22,10 | 2,79% | 484,00 |
14.03.2025 | 21,50 | 21,90 | 21,50 | 21,50 | -0,92% | 278,00 |
13.03.2025 | 21,70 | 21,80 | 21,30 | 21,70 | -0,91% | 200,00 |
12.03.2025 | 21,70 | 22,10 | 21,50 | 21,90 | -0,90% | - |
11.03.2025 | 22,40 | 22,50 | 21,90 | 22,10 | -2,64% | - |
10.03.2025 | 23,50 | 23,50 | 22,50 | 22,70 | -2,16% | 100,00 |
07.03.2025 | 23,10 | 23,30 | 22,60 | 23,20 | -1,28% | 100,00 |
06.03.2025 | 24,00 | 24,00 | 23,30 | 23,50 | -2,08% | - |
05.03.2025 | 24,10 | 24,20 | 23,50 | 24,00 | 0,84% | - |
04.03.2025 | 24,10 | 24,40 | 23,70 | 23,80 | -0,83% | 249,00 |
03.03.2025 | 24,80 | 24,80 | 23,80 | 24,00 | -3,23% | 4,00 |
28.02.2025 | 24,40 | 24,80 | 24,20 | 24,80 | 2,48% | - |
27.02.2025 | 24,80 | 24,90 | 24,20 | 24,20 | -1,22% | - |
26.02.2025 | 24,80 | 24,90 | 24,50 | 24,50 | -2,00% | - |
25.02.2025 | 25,20 | 25,20 | 24,60 | 25,00 | 0,00% | 1,00 |
24.02.2025 | 25,30 | 25,40 | 25,00 | 25,00 | 0,00% | 41,00 |