22,700€
-2,58%
Echtzeit-Aktienkurs Computershare Ltd.
Bid:
Ask:
Aktienkurse zur Computershare Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.02.2025 | 25,60 | 25,80 | 25,00 | 25,00 | -4,58% | 4,00 |
| 20.02.2025 | 26,20 | 26,30 | 26,00 | 26,20 | 1,16% | - |
| 19.02.2025 | 25,80 | 26,00 | 25,70 | 25,90 | 1,57% | - |
| 18.02.2025 | 25,60 | 25,60 | 25,40 | 25,50 | -1,92% | - |
| 17.02.2025 | 26,00 | 26,20 | 26,00 | 26,00 | 0,78% | 5,00 |
| 14.02.2025 | 25,80 | 25,90 | 25,80 | 25,80 | 0,00% | - |
| 13.02.2025 | 25,40 | 25,80 | 25,20 | 25,80 | 3,61% | 82,00 |
| 12.02.2025 | 25,20 | 25,20 | 24,70 | 24,90 | 13,70% | - |
| 11.02.2025 | 21,90 | 22,00 | 21,90 | 21,90 | 0,92% | - |
| 10.02.2025 | 21,60 | 21,70 | 21,50 | 21,70 | 2,84% | - |
| 07.02.2025 | 21,30 | 21,30 | 21,10 | 21,10 | -0,94% | - |
| 06.02.2025 | 21,20 | 21,30 | 21,10 | 21,30 | 0,95% | - |
| 05.02.2025 | 20,90 | 21,10 | 20,90 | 21,10 | 1,93% | - |
| 04.02.2025 | 20,70 | 20,80 | 20,40 | 20,70 | -1,90% | - |
| 03.02.2025 | 20,70 | 21,10 | 20,70 | 21,10 | 0,48% | 4,00 |
| 31.01.2025 | 21,10 | 21,30 | 20,90 | 21,00 | 1,45% | - |
| 30.01.2025 | 20,70 | 20,90 | 20,50 | 20,70 | 1,47% | - |
| 29.01.2025 | 20,70 | 20,70 | 20,20 | 20,40 | -1,45% | 294,00 |
| 28.01.2025 | 20,50 | 20,70 | 20,50 | 20,70 | 0,00% | - |
| 27.01.2025 | 20,70 | 20,70 | 20,50 | 20,70 | 0,00% | - |
| 24.01.2025 | 20,90 | 20,90 | 20,70 | 20,70 | 0,00% | - |
| 23.01.2025 | 20,50 | 20,70 | 20,30 | 20,70 | 0,00% | 2,00 |
| 22.01.2025 | 20,50 | 20,80 | 20,50 | 20,70 | 0,98% | 4,00 |
| 21.01.2025 | 20,20 | 20,50 | 20,20 | 20,50 | -0,97% | - |
| 20.01.2025 | 20,70 | 20,80 | 20,50 | 20,70 | -0,96% | - |
| 17.01.2025 | 20,50 | 21,50 | 20,50 | 20,90 | 2,96% | 100,00 |
| 16.01.2025 | 20,30 | 20,50 | 20,20 | 20,30 | -2,87% | 1,00 |
| 15.01.2025 | 20,30 | 20,90 | 20,30 | 20,90 | 0,97% | 2,00 |
| 14.01.2025 | 20,90 | 21,10 | 20,70 | 20,70 | 0,00% | - |
| 13.01.2025 | 20,50 | 20,70 | 20,50 | 20,70 | 4,28% | - |
| 10.01.2025 | 20,10 | 20,30 | 19,75 | 19,85 | -3,17% | - |
| 09.01.2025 | 20,10 | 20,50 | 20,05 | 20,50 | -1,44% | - |
| 08.01.2025 | 20,90 | 20,90 | 20,70 | 20,80 | -0,48% | - |
| 07.01.2025 | 21,10 | 21,30 | 20,70 | 20,90 | 0,97% | 238,00 |
| 06.01.2025 | 21,10 | 21,20 | 20,70 | 20,70 | -1,43% | - |
| 03.01.2025 | 20,90 | 21,10 | 20,70 | 21,00 | 3,45% | 15,00 |
| 02.01.2025 | 20,30 | 20,50 | 20,10 | 20,30 | 2,27% | 4,00 |
| 30.12.2024 | 20,20 | 20,20 | 19,85 | 19,85 | -1,00% | 1,00 |
| 27.12.2024 | 20,30 | 20,30 | 19,90 | 20,05 | -0,25% | 83,00 |
| 23.12.2024 | 20,30 | 20,40 | 19,90 | 20,10 | -0,50% | 3,00 |
| 20.12.2024 | 20,10 | 20,70 | 19,85 | 20,20 | 2,28% | - |
| 19.12.2024 | 19,95 | 20,40 | 19,65 | 19,75 | 1,54% | 181,00 |
| 18.12.2024 | 20,30 | 20,30 | 19,45 | 19,45 | -3,71% | 352,00 |
| 17.12.2024 | 19,95 | 20,30 | 19,95 | 20,20 | 0,50% | - |
| 16.12.2024 | 19,95 | 20,10 | 19,95 | 20,10 | 0,75% | 37,00 |
| 13.12.2024 | 20,10 | 20,10 | 19,90 | 19,95 | 0,50% | 13,00 |
| 12.12.2024 | 19,90 | 19,90 | 19,70 | 19,85 | 1,28% | - |
| 11.12.2024 | 19,40 | 19,70 | 19,35 | 19,60 | -2,49% | - |
| 10.12.2024 | 20,10 | 20,30 | 20,10 | 20,10 | -0,99% | - |
| 09.12.2024 | 20,30 | 20,50 | 20,30 | 20,30 | 1,00% | - |
| 06.12.2024 | 20,10 | 20,10 | 19,95 | 20,10 | -0,99% | 12,00 |
| 05.12.2024 | 20,30 | 20,30 | 20,30 | 20,30 | -0,98% | - |
| 04.12.2024 | 20,50 | 20,60 | 20,30 | 20,50 | 0,99% | 11,00 |