22,600€
-0,88%
Echtzeit-Aktienkurs Computershare Ltd.
Bid:
Ask:
Aktienkurse zur Computershare Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | - |
| 30.04.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | 250,00 |
| 29.04.2025 | 22,60 | 22,60 | 22,20 | 22,20 | 0,00% | 250,00 |
| 28.04.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 25.04.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 2,75% | - |
| 24.04.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 23.04.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 3,81% | - |
| 22.04.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 17.04.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 16.04.2025 | 21,00 | 21,20 | 21,00 | 21,20 | 1,92% | 279,00 |
| 15.04.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | 2,00 |
| 14.04.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 11.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | - |
| 10.04.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 7,77% | - |
| 09.04.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -1,53% | - |
| 08.04.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 6,52% | - |
| 07.04.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -9,80% | - |
| 04.04.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -6,42% | - |
| 03.04.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 02.04.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | - |
| 01.04.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 31.03.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -3,42% | - |
| 28.03.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 27.03.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 26.03.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 25.03.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 24.03.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | - |
| 21.03.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 2,63% | - |
| 20.03.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 3,64% | - |
| 19.03.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 18.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 17.03.2025 | 22,00 | 22,20 | 22,00 | 22,20 | 3,74% | 213,00 |
| 14.03.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 13.03.2025 | 21,60 | 21,60 | 21,40 | 21,40 | -0,93% | 562,00 |
| 12.03.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -3,57% | - |
| 11.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -3,45% | - |
| 10.03.2025 | 23,40 | 23,40 | 23,20 | 23,20 | 0,87% | 20,00 |
| 07.03.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -3,36% | - |
| 06.03.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 05.03.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 04.03.2025 | 24,20 | 24,20 | 24,00 | 24,00 | -1,64% | 250,00 |
| 03.03.2025 | 24,80 | 24,80 | 24,40 | 24,40 | 0,00% | 250,00 |
| 28.02.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 27.02.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 26.02.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 25.02.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 24.02.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 21.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -3,05% | - |
| 20.02.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | - |
| 19.02.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | - |
| 18.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | - |
| 17.02.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | - |
| 14.02.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 13.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 12.02.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 15,74% | - |
| 11.02.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 10.02.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 07.02.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 06.02.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 05.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 04.02.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 03.02.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 31.01.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 30.01.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 29.01.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 28.01.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 27.01.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 24.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 23.01.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 22.01.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 21.01.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 20.01.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 17.01.2025 | 20,40 | 20,80 | 20,40 | 20,80 | 2,97% | 100,00 |
| 16.01.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 15.01.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | - |
| 14.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 13.01.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 10.01.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 09.01.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -3,85% | - |
| 08.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 07.01.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 06.01.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 03.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 2,97% | - |
| 02.01.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 30.12.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 27.12.2024 | 20,20 | 20,20 | 20,00 | 20,00 | -0,99% | 950,00 |
| 23.12.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 20.12.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 19.12.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,98% | 250,00 |
| 18.12.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 2,02% | - |
| 17.12.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 16.12.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 13.12.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 12.12.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 2,59% | - |
| 11.12.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -3,50% | - |
| 10.12.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 09.12.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 06.12.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 05.12.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 04.12.2024 | 20,40 | 20,60 | 20,40 | 20,60 | 1,98% | 109,00 |