22,200€
1,83%
Echtzeit-Aktienkurs Softcat PLC
Bid:
Ask:
Aktienkurse zur Softcat PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 21,90 | 22,40 | 21,70 | 22,20 | 1,83% | 42,00 |
| 08.10.2026 | 21,70 | 22,20 | 21,50 | 21,80 | 0,93% | - |
| 07.10.2026 | 21,80 | 21,90 | 21,50 | 21,60 | -0,92% | - |
| 06.10.2026 | 22,00 | 22,10 | 21,60 | 21,80 | -0,91% | 30,00 |
| 05.10.2026 | 22,00 | 22,30 | 21,80 | 22,00 | 0,46% | 7.000,00 |
| 02.10.2026 | 22,00 | 22,30 | 21,90 | 21,90 | 0,00% | - |
| 01.10.2026 | 21,60 | 22,10 | 21,30 | 21,90 | 0,92% | - |
| 30.09.2026 | 21,20 | 21,70 | 21,00 | 21,70 | 2,84% | - |
| 29.09.2026 | 21,20 | 21,40 | 20,90 | 21,10 | 0,00% | - |
| 28.09.2026 | 21,00 | 21,40 | 20,80 | 21,10 | 0,96% | 27,00 |
| 25.09.2026 | 20,80 | 21,40 | 20,60 | 20,90 | 0,48% | - |
| 24.09.2026 | 21,60 | 21,60 | 20,80 | 20,80 | -3,26% | 834,00 |
| 23.09.2026 | 22,50 | 22,80 | 21,40 | 21,50 | -4,44% | 3.560,00 |
| 22.09.2026 | 22,80 | 22,80 | 22,20 | 22,50 | -0,44% | - |
| 21.09.2026 | 22,40 | 23,40 | 22,40 | 22,60 | 1,80% | 27,00 |
| 18.09.2026 | 22,90 | 23,50 | 22,10 | 22,20 | -1,77% | 7.552,00 |
| 17.09.2026 | 22,40 | 23,30 | 21,70 | 22,60 | 0,00% | 500,00 |
| 16.09.2026 | 22,40 | 22,60 | 22,10 | 22,60 | 1,35% | - |
| 15.09.2026 | 21,90 | 22,40 | 21,70 | 22,30 | 1,83% | - |
| 14.09.2026 | 21,80 | 22,40 | 21,70 | 21,90 | 0,00% | 340,00 |
| 11.09.2026 | 21,40 | 21,90 | 21,30 | 21,90 | 2,82% | - |
| 10.09.2026 | 21,60 | 21,90 | 21,30 | 21,30 | -2,29% | - |
| 09.09.2026 | 21,80 | 22,10 | 21,60 | 21,80 | 0,00% | 78,00 |
| 08.09.2026 | 24,00 | 24,50 | 21,70 | 21,80 | -8,79% | 2.000,00 |
| 07.09.2026 | 24,00 | 24,50 | 23,80 | 23,90 | 0,00% | - |
| 04.09.2026 | 23,80 | 24,60 | 23,60 | 23,90 | -0,42% | - |
| 03.09.2026 | 23,80 | 24,10 | 23,60 | 24,00 | 0,84% | 54,00 |
| 02.09.2026 | 24,00 | 24,20 | 23,80 | 23,80 | -0,83% | 1.020,00 |
| 01.09.2026 | 24,60 | 24,60 | 23,80 | 24,00 | -2,04% | - |
| 31.08.2026 | 24,70 | 24,70 | 24,50 | 24,50 | -0,41% | 1.020,00 |
| 28.08.2026 | 24,80 | 25,00 | 24,40 | 24,60 | -0,81% | 38,00 |
| 27.08.2026 | 24,00 | 24,80 | 24,00 | 24,80 | 3,33% | 1.115,00 |
| 26.08.2026 | 24,20 | 24,20 | 23,60 | 24,00 | -1,64% | - |
| 25.08.2026 | 24,00 | 24,60 | 23,90 | 24,40 | 1,24% | - |
| 24.08.2026 | 24,00 | 24,20 | 23,80 | 24,10 | 0,42% | - |
| 21.08.2026 | 24,20 | 24,20 | 23,70 | 24,00 | 0,00% | - |
| 20.08.2026 | 24,00 | 24,20 | 23,80 | 24,00 | 0,00% | 18,00 |
| 19.08.2026 | 23,60 | 24,00 | 23,40 | 24,00 | 45,90% | - |
| 05.05.2026 | 15,75 | 16,60 | 15,65 | 16,45 | 4,78% | - |
| 04.05.2026 | 16,05 | 16,05 | 15,55 | 15,70 | -1,57% | 949,00 |
| 30.04.2026 | 15,80 | 16,05 | 15,70 | 15,95 | 0,63% | - |
| 29.04.2026 | 15,70 | 15,90 | 15,50 | 15,85 | 0,63% | 12.600,00 |
| 28.04.2026 | 15,80 | 15,90 | 15,65 | 15,75 | -1,25% | - |
| 27.04.2026 | 15,85 | 16,00 | 15,75 | 15,95 | 0,31% | 1.683,00 |
| 24.04.2026 | 15,40 | 15,90 | 15,30 | 15,90 | 3,58% | - |
| 23.04.2026 | 15,65 | 15,75 | 15,20 | 15,35 | -2,54% | 15.500,00 |
| 22.04.2026 | 15,70 | 15,85 | 15,60 | 15,75 | 0,00% | 175,00 |
| 21.04.2026 | 15,30 | 15,85 | 15,30 | 15,75 | 2,94% | 350,00 |
| 20.04.2026 | 15,20 | 15,45 | 15,20 | 15,30 | -0,97% | - |
| 17.04.2026 | 15,10 | 15,55 | 15,05 | 15,45 | 1,98% | - |
| 16.04.2026 | 14,80 | 15,25 | 14,75 | 15,15 | 2,71% | - |
| 15.04.2026 | 14,55 | 14,85 | 14,45 | 14,75 | 1,72% | - |
| 14.04.2026 | 14,15 | 14,75 | 14,15 | 14,50 | 2,47% | - |
| 13.04.2026 | 13,75 | 14,20 | 13,55 | 14,15 | 2,17% | - |
| 10.04.2026 | 14,05 | 14,25 | 13,75 | 13,85 | -1,07% | - |
| 09.04.2026 | 14,40 | 14,50 | 13,95 | 14,00 | -3,45% | - |
| 08.04.2026 | 14,80 | 14,95 | 14,45 | 14,50 | 2,11% | 9.930,00 |
| 07.04.2026 | 14,30 | 14,55 | 14,10 | 14,20 | -1,39% | 926,00 |
| 02.04.2026 | 13,80 | 14,45 | 13,80 | 14,40 | 1,41% | - |
| 01.04.2026 | 14,20 | 14,40 | 13,90 | 14,20 | 1,43% | - |
| 31.03.2026 | 13,90 | 14,20 | 13,80 | 14,00 | 1,08% | - |
| 30.03.2026 | 13,80 | 13,90 | 13,65 | 13,85 | 0,73% | - |
| 27.03.2026 | 14,15 | 14,25 | 13,65 | 13,75 | -2,14% | 27,00 |
| 26.03.2026 | 13,90 | 14,35 | 13,80 | 14,05 | 0,00% | - |
| 25.03.2026 | 14,00 | 14,10 | 13,65 | 14,05 | 1,08% | - |
| 24.03.2026 | 14,25 | 14,45 | 13,80 | 13,90 | -3,47% | - |
| 23.03.2026 | 14,00 | 14,85 | 13,85 | 14,40 | 0,70% | - |
| 20.03.2026 | 14,70 | 14,70 | 14,20 | 14,30 | -2,05% | - |
| 19.03.2026 | 14,60 | 14,75 | 14,35 | 14,60 | -0,34% | - |
| 18.03.2026 | 13,50 | 15,00 | 13,50 | 14,65 | 8,52% | 7.376,00 |
| 17.03.2026 | 13,40 | 13,60 | 13,05 | 13,50 | 0,00% | - |
| 16.03.2026 | 13,50 | 13,70 | 13,20 | 13,50 | -0,74% | - |
| 13.03.2026 | 13,40 | 13,70 | 13,40 | 13,60 | 0,74% | 2.000,00 |
| 12.03.2026 | 13,50 | 13,75 | 13,30 | 13,50 | 0,00% | 432,00 |
| 11.03.2026 | 13,60 | 13,70 | 13,30 | 13,50 | -0,74% | - |
| 10.03.2026 | 13,70 | 13,80 | 13,45 | 13,60 | -0,73% | - |
| 09.03.2026 | 13,35 | 13,85 | 13,15 | 13,70 | 0,74% | - |
| 06.03.2026 | 13,40 | 13,75 | 13,35 | 13,60 | 1,49% | 520,00 |
| 05.03.2026 | 13,20 | 13,60 | 13,15 | 13,40 | 1,52% | - |
| 04.03.2026 | 13,15 | 13,30 | 13,00 | 13,20 | 0,76% | - |
| 03.03.2026 | 13,05 | 13,20 | 12,90 | 13,10 | -0,76% | 28,00 |
| 02.03.2026 | 12,85 | 13,40 | 12,75 | 13,20 | 0,76% | - |
| 27.02.2026 | 13,00 | 13,20 | 12,90 | 13,10 | 0,77% | 28,00 |
| 26.02.2026 | 12,75 | 13,10 | 12,60 | 13,00 | 3,17% | - |
| 25.02.2026 | 12,50 | 12,80 | 12,50 | 12,60 | -0,40% | 600,00 |
| 24.02.2026 | 12,65 | 12,80 | 12,50 | 12,65 | -0,39% | - |
| 23.02.2026 | 13,05 | 13,05 | 12,60 | 12,70 | -1,93% | 180,00 |
| 20.02.2026 | 13,00 | 13,15 | 12,85 | 12,95 | -0,38% | 1.580,00 |
| 19.02.2026 | 13,00 | 13,25 | 12,95 | 13,00 | -0,38% | - |
| 18.02.2026 | 12,90 | 13,20 | 12,85 | 13,05 | 0,77% | - |
| 17.02.2026 | 12,75 | 13,00 | 12,75 | 12,95 | 0,78% | - |
| 16.02.2026 | 13,10 | 13,40 | 12,80 | 12,85 | -2,65% | 260,00 |
| 13.02.2026 | 13,25 | 13,35 | 13,05 | 13,20 | 0,00% | - |
| 12.02.2026 | 13,25 | 13,60 | 13,15 | 13,20 | 0,00% | 1.048,00 |
| 11.02.2026 | 13,35 | 13,35 | 13,00 | 13,20 | -0,75% | - |
| 10.02.2026 | 13,45 | 13,45 | 13,10 | 13,30 | -0,75% | 270,00 |
| 09.02.2026 | 13,55 | 13,85 | 13,25 | 13,40 | -1,47% | - |
| 06.02.2026 | 14,30 | 14,30 | 13,50 | 13,60 | -3,89% | 20,00 |
| 05.02.2026 | 14,70 | 14,75 | 13,95 | 14,15 | -4,07% | 3.600,00 |
| 04.02.2026 | 16,10 | 16,15 | 14,45 | 14,75 | -8,67% | 940,00 |