22,200€
2,78%
Echtzeit-Aktienkurs Softcat PLC
Bid:
Ask:
Aktienkurse zur Softcat PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 21,70 | 22,50 | 21,70 | 21,90 | 1,39% | - |
| 08.07.2026 | 22,00 | 22,00 | 21,40 | 21,60 | -4,42% | - |
| 07.07.2026 | 22,80 | 22,80 | 22,40 | 22,60 | -0,88% | - |
| 06.07.2026 | 22,80 | 23,00 | 22,60 | 22,80 | 0,00% | - |
| 03.07.2026 | 22,80 | 22,80 | 22,60 | 22,80 | 0,88% | - |
| 02.07.2026 | 22,40 | 22,80 | 22,00 | 22,60 | 0,89% | - |
| 01.07.2026 | 21,20 | 22,40 | 21,20 | 22,40 | 5,66% | - |
| 30.06.2026 | 21,60 | 21,60 | 21,20 | 21,20 | -1,85% | - |
| 29.06.2026 | 21,00 | 21,60 | 21,00 | 21,60 | 2,86% | - |
| 26.06.2026 | 20,60 | 21,00 | 20,20 | 21,00 | 1,94% | - |
| 25.06.2026 | 20,40 | 20,80 | 20,40 | 20,60 | 0,98% | - |
| 24.06.2026 | 20,40 | 20,60 | 20,40 | 20,40 | 0,00% | - |
| 23.06.2026 | 20,20 | 20,40 | 20,20 | 20,40 | 0,00% | - |
| 22.06.2026 | 20,40 | 20,60 | 20,20 | 20,40 | 0,00% | - |
| 19.06.2026 | 20,40 | 20,60 | 20,20 | 20,40 | -0,97% | - |
| 18.06.2026 | 20,80 | 21,00 | 20,40 | 20,60 | -0,96% | - |
| 17.06.2026 | 20,60 | 21,20 | 20,60 | 20,80 | 0,97% | - |
| 16.06.2026 | 20,80 | 20,80 | 20,60 | 20,60 | 0,00% | - |
| 15.06.2026 | 21,20 | 21,20 | 20,40 | 20,60 | -0,96% | - |
| 12.06.2026 | 21,40 | 21,40 | 20,60 | 20,80 | -2,80% | - |
| 11.06.2026 | 21,80 | 21,80 | 20,80 | 21,40 | -0,93% | - |
| 10.06.2026 | 21,60 | 21,80 | 21,40 | 21,60 | 0,00% | - |
| 09.06.2026 | 22,00 | 22,00 | 21,40 | 21,60 | -0,92% | - |
| 08.06.2026 | 21,20 | 22,00 | 21,20 | 21,80 | 1,87% | - |
| 05.06.2026 | 21,80 | 22,00 | 21,40 | 21,40 | -1,83% | - |
| 04.06.2026 | 21,20 | 22,00 | 21,20 | 21,80 | 2,83% | - |
| 03.06.2026 | 21,40 | 21,40 | 21,20 | 21,20 | -0,93% | - |
| 02.06.2026 | 21,60 | 21,60 | 21,20 | 21,40 | -0,93% | - |
| 01.06.2026 | 19,90 | 21,60 | 19,90 | 21,60 | 8,54% | - |
| 29.05.2026 | 19,20 | 19,90 | 19,20 | 19,90 | 4,19% | 200,00 |
| 28.05.2026 | 19,00 | 19,30 | 18,90 | 19,10 | 0,00% | - |
| 27.05.2026 | 19,30 | 19,40 | 19,00 | 19,10 | -1,04% | - |
| 26.05.2026 | 19,10 | 19,40 | 18,90 | 19,30 | 1,05% | - |
| 25.05.2026 | 18,90 | 19,30 | 18,90 | 19,10 | 2,69% | - |
| 22.05.2026 | 17,30 | 19,00 | 17,20 | 18,60 | 10,71% | - |
| 21.05.2026 | 16,40 | 16,90 | 16,30 | 16,80 | 2,44% | - |
| 20.05.2026 | 16,10 | 16,40 | 16,10 | 16,40 | 1,23% | - |
| 19.05.2026 | 16,00 | 16,50 | 16,00 | 16,20 | 1,25% | - |
| 18.05.2026 | 15,50 | 16,10 | 15,50 | 16,00 | 2,56% | - |
| 15.05.2026 | 15,50 | 15,70 | 15,30 | 15,60 | 0,00% | - |
| 14.05.2026 | 15,80 | 15,90 | 15,60 | 15,60 | -1,27% | - |
| 13.05.2026 | 16,00 | 16,10 | 15,60 | 15,80 | -0,63% | - |
| 12.05.2026 | 15,80 | 15,90 | 15,40 | 15,90 | 0,00% | - |
| 11.05.2026 | 16,40 | 16,50 | 15,80 | 15,90 | -3,64% | - |
| 08.05.2026 | 16,40 | 16,70 | 16,40 | 16,50 | 1,23% | - |
| 07.05.2026 | 16,40 | 16,50 | 16,30 | 16,30 | 0,00% | - |
| 06.05.2026 | 16,20 | 16,70 | 16,20 | 16,30 | 0,62% | - |
| 05.05.2026 | 15,60 | 16,40 | 15,60 | 16,20 | 4,52% | - |
| 04.05.2026 | 15,90 | 15,90 | 15,40 | 15,50 | -2,52% | - |
| 30.04.2026 | 15,70 | 15,90 | 15,70 | 15,90 | 1,92% | - |
| 29.04.2026 | 15,70 | 15,70 | 15,40 | 15,60 | -0,64% | - |
| 28.04.2026 | 15,80 | 15,80 | 15,50 | 15,70 | -0,63% | - |
| 27.04.2026 | 15,80 | 15,80 | 15,60 | 15,80 | 0,00% | - |
| 24.04.2026 | 15,20 | 15,90 | 15,20 | 15,80 | 3,95% | - |
| 23.04.2026 | 15,50 | 15,60 | 15,00 | 15,20 | -2,56% | 335,00 |
| 22.04.2026 | 15,70 | 15,70 | 15,50 | 15,60 | 0,65% | - |
| 21.04.2026 | 15,30 | 15,60 | 15,30 | 15,50 | 1,31% | - |
| 20.04.2026 | 15,10 | 15,30 | 15,10 | 15,30 | 0,66% | - |
| 17.04.2026 | 15,00 | 15,40 | 14,90 | 15,20 | 2,01% | - |
| 16.04.2026 | 14,80 | 15,10 | 14,60 | 14,90 | 1,36% | - |
| 15.04.2026 | 14,40 | 14,70 | 14,40 | 14,70 | 2,08% | - |
| 14.04.2026 | 14,10 | 14,50 | 14,10 | 14,40 | 2,13% | - |
| 13.04.2026 | 13,60 | 14,10 | 13,60 | 14,10 | 2,92% | - |
| 10.04.2026 | 14,10 | 14,10 | 13,60 | 13,70 | -1,44% | - |
| 09.04.2026 | 14,00 | 14,20 | 13,90 | 13,90 | -2,80% | - |
| 08.04.2026 | 14,50 | 14,70 | 14,30 | 14,30 | 0,00% | - |
| 07.04.2026 | 14,30 | 14,30 | 14,00 | 14,30 | 0,00% | - |
| 02.04.2026 | 13,70 | 14,30 | 13,70 | 14,30 | 2,14% | - |
| 01.04.2026 | 14,10 | 14,20 | 13,90 | 14,00 | 0,00% | - |
| 31.03.2026 | 13,80 | 14,00 | 13,70 | 14,00 | 2,94% | - |
| 30.03.2026 | 13,60 | 13,80 | 13,50 | 13,60 | 0,74% | - |
| 27.03.2026 | 14,10 | 14,10 | 13,50 | 13,50 | -3,57% | - |
| 26.03.2026 | 13,80 | 14,10 | 13,70 | 14,00 | 1,45% | - |
| 25.03.2026 | 13,90 | 13,90 | 13,60 | 13,80 | -0,72% | - |
| 24.03.2026 | 14,20 | 14,30 | 13,70 | 13,90 | -2,80% | - |
| 23.03.2026 | 14,00 | 14,60 | 14,00 | 14,30 | 1,42% | - |
| 20.03.2026 | 14,70 | 14,70 | 14,00 | 14,10 | -4,08% | - |
| 19.03.2026 | 14,30 | 14,70 | 14,20 | 14,70 | 2,80% | - |
| 18.03.2026 | 13,50 | 14,60 | 13,50 | 14,30 | 6,72% | 900,00 |
| 17.03.2026 | 13,40 | 13,40 | 13,00 | 13,40 | 0,00% | - |
| 16.03.2026 | 13,60 | 13,60 | 13,10 | 13,40 | -0,74% | - |
| 13.03.2026 | 13,50 | 13,50 | 13,30 | 13,50 | 0,75% | - |
| 12.03.2026 | 13,30 | 13,60 | 13,30 | 13,40 | 0,00% | - |
| 11.03.2026 | 13,50 | 13,50 | 13,20 | 13,40 | 0,00% | - |
| 10.03.2026 | 13,70 | 13,80 | 13,30 | 13,40 | -2,19% | - |
| 09.03.2026 | 13,20 | 13,70 | 13,10 | 13,70 | 1,48% | - |
| 06.03.2026 | 13,50 | 13,50 | 13,30 | 13,50 | 0,75% | 164,00 |
| 05.03.2026 | 13,10 | 13,50 | 13,10 | 13,40 | 1,52% | 1.662,00 |
| 04.03.2026 | 13,00 | 13,20 | 12,90 | 13,20 | 0,76% | - |
| 03.03.2026 | 13,00 | 13,20 | 12,80 | 13,10 | 0,00% | - |
| 02.03.2026 | 12,80 | 13,30 | 12,70 | 13,10 | 1,55% | 200,00 |
| 27.02.2026 | 12,90 | 13,00 | 12,80 | 12,90 | 0,00% | - |
| 26.02.2026 | 12,70 | 13,00 | 12,70 | 12,90 | 2,38% | - |
| 25.02.2026 | 12,60 | 12,60 | 12,50 | 12,60 | 0,00% | - |
| 24.02.2026 | 12,60 | 12,60 | 12,40 | 12,60 | 0,80% | - |
| 23.02.2026 | 12,90 | 12,90 | 12,50 | 12,50 | -3,10% | - |
| 20.02.2026 | 13,00 | 13,00 | 12,80 | 12,90 | 0,00% | - |
| 19.02.2026 | 12,90 | 13,10 | 12,90 | 12,90 | 0,00% | - |
| 18.02.2026 | 13,00 | 13,00 | 12,80 | 12,90 | 0,00% | - |
| 17.02.2026 | 12,80 | 12,90 | 12,70 | 12,90 | 0,78% | - |