£17,233
0,96%
Echtzeit-Aktienkurs Softcat PLC
Bid:
Ask:
Aktienkurse zur Softcat PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 17,19 | 17,25 | 17,03 | 17,22 | 0,89% | - |
| 04.11.2024 | 17,14 | 17,23 | 16,99 | 17,07 | -0,70% | 106.006,00 |
| 01.11.2024 | 16,96 | 17,24 | 16,89 | 17,19 | 1,42% | 81.921,00 |
| 31.10.2024 | 17,59 | 17,61 | 16,95 | 16,95 | -4,61% | 101.923,00 |
| 30.10.2024 | 17,83 | 17,99 | 17,50 | 17,77 | -0,95% | 91.741,00 |
| 29.10.2024 | 17,75 | 17,99 | 17,58 | 17,94 | 1,53% | 152.599,00 |
| 28.10.2024 | 17,17 | 17,72 | 17,15 | 17,67 | 4,19% | 72.857,00 |
| 25.10.2024 | 16,74 | 16,97 | 16,62 | 16,96 | 0,09% | 69.382,00 |
| 24.10.2024 | 16,25 | 17,36 | 16,20 | 16,95 | 10,97% | 274.729,00 |
| 23.10.2024 | 15,32 | 15,39 | 15,20 | 15,27 | -0,52% | 52.888,00 |
| 22.10.2024 | 15,46 | 15,46 | 15,15 | 15,35 | 0,20% | 49.877,00 |
| 21.10.2024 | 15,57 | 15,57 | 15,25 | 15,32 | -0,65% | 104.678,00 |
| 18.10.2024 | 15,32 | 15,44 | 15,26 | 15,42 | 0,92% | 47.352,00 |
| 17.10.2024 | 15,25 | 15,41 | 15,20 | 15,28 | 0,53% | 55.525,00 |
| 16.10.2024 | 15,26 | 15,28 | 15,13 | 15,20 | -1,05% | 46.059,00 |
| 15.10.2024 | 15,54 | 15,70 | 15,21 | 15,36 | -0,18% | 77.261,00 |
| 14.10.2024 | 15,19 | 15,43 | 15,14 | 15,39 | 1,12% | 57.157,00 |
| 11.10.2024 | 15,21 | 15,36 | 15,20 | 15,22 | 0,40% | 37.874,00 |
| 10.10.2024 | 15,29 | 15,38 | 15,10 | 15,16 | -1,43% | 16.501,00 |
| 09.10.2024 | 15,31 | 15,41 | 15,28 | 15,38 | 0,98% | 35.985,00 |
| 08.10.2024 | 15,38 | 15,41 | 15,11 | 15,23 | -2,43% | 16.290,00 |
| 07.10.2024 | 15,65 | 15,72 | 15,56 | 15,61 | -0,06% | 40.018,00 |
| 04.10.2024 | 15,45 | 15,75 | 15,45 | 15,62 | 0,90% | 22.535,00 |
| 03.10.2024 | 15,47 | 15,55 | 15,44 | 15,48 | -0,26% | 28.392,00 |
| 02.10.2024 | 15,33 | 15,60 | 15,22 | 15,52 | 0,13% | 39.893,00 |
| 01.10.2024 | 15,45 | 15,78 | 15,43 | 15,50 | -0,13% | 33.989,00 |
| 30.09.2024 | 15,62 | 15,67 | 15,48 | 15,52 | -0,89% | 23.352,00 |
| 27.09.2024 | 15,43 | 15,68 | 15,41 | 15,66 | 1,49% | 17.911,00 |
| 26.09.2024 | 15,33 | 15,55 | 15,28 | 15,43 | 1,55% | 24.519,00 |
| 25.09.2024 | 15,04 | 15,20 | 15,04 | 15,20 | 0,76% | 16.251,00 |
| 24.09.2024 | 15,27 | 15,35 | 15,01 | 15,08 | -0,53% | 10.797,00 |
| 23.09.2024 | 15,23 | 15,41 | 15,16 | 15,16 | -1,14% | 10.623,00 |
| 20.09.2024 | 15,65 | 15,65 | 15,27 | 15,34 | -2,82% | 63.761,00 |
| 19.09.2024 | 15,19 | 15,79 | 15,19 | 15,78 | 5,24% | 27.742,00 |
| 18.09.2024 | 15,05 | 15,07 | 14,88 | 15,00 | -0,27% | 22.870,00 |
| 17.09.2024 | 14,86 | 15,18 | 14,86 | 15,04 | 1,97% | 65.741,00 |
| 16.09.2024 | 14,77 | 14,90 | 14,74 | 14,75 | -0,51% | 35.472,00 |
| 13.09.2024 | 14,90 | 14,92 | 14,71 | 14,82 | 0,27% | 33.611,00 |
| 12.09.2024 | 14,76 | 15,02 | 14,76 | 14,78 | 0,75% | 67.615,00 |
| 11.09.2024 | 14,92 | 14,92 | 14,62 | 14,67 | -0,74% | 41.532,00 |
| 10.09.2024 | 14,73 | 14,92 | 14,71 | 14,78 | 0,27% | 46.112,00 |
| 09.09.2024 | 14,87 | 15,00 | 14,69 | 14,74 | -1,01% | 29.284,00 |
| 06.09.2024 | 15,07 | 15,20 | 14,87 | 14,89 | -1,65% | 44.093,00 |
| 05.09.2024 | 15,30 | 15,32 | 15,07 | 15,14 | -0,66% | 30.363,00 |
| 04.09.2024 | 15,27 | 15,41 | 15,17 | 15,24 | -1,77% | 28.859,00 |
| 03.09.2024 | 15,67 | 15,76 | 15,51 | 15,52 | -1,55% | 15.840,00 |
| 02.09.2024 | 15,61 | 15,82 | 15,41 | 15,76 | 1,35% | 32.708,00 |
| 30.08.2024 | 15,78 | 15,78 | 15,55 | 15,55 | -0,99% | 10.971,00 |
| 29.08.2024 | 15,58 | 15,75 | 15,58 | 15,71 | 0,74% | 12.857,00 |
| 28.08.2024 | 15,68 | 15,71 | 15,56 | 15,59 | -0,76% | 26.594,00 |
| 27.08.2024 | 15,89 | 15,89 | 15,60 | 15,71 | -2,07% | 24.757,00 |
| 26.08.2024 | 16,01 | 16,07 | 16,01 | 16,04 | 0,64% | - |
| 23.08.2024 | 15,77 | 15,99 | 15,64 | 15,94 | 0,28% | 44.885,00 |
| 22.08.2024 | 16,03 | 16,09 | 15,90 | 15,90 | -0,31% | 10.759,00 |
| 21.08.2024 | 16,02 | 16,06 | 15,91 | 15,95 | -1,45% | 31.032,00 |
| 20.08.2024 | 16,54 | 16,61 | 16,15 | 16,18 | -1,58% | 42.462,00 |
| 19.08.2024 | 16,43 | 16,49 | 16,33 | 16,44 | 1,23% | 17.963,00 |
| 16.08.2024 | 16,06 | 16,24 | 16,06 | 16,24 | 1,37% | 20.229,00 |
| 15.08.2024 | 15,78 | 16,05 | 15,54 | 16,02 | 2,73% | 14.473,00 |
| 14.08.2024 | 15,83 | 15,84 | 15,58 | 15,60 | -0,48% | 14.090,00 |
| 13.08.2024 | 15,55 | 15,67 | 15,48 | 15,67 | 0,45% | 29.124,00 |
| 12.08.2024 | 15,65 | 15,74 | 15,57 | 15,60 | -0,13% | 17.357,00 |
| 09.08.2024 | 15,65 | 15,73 | 15,56 | 15,62 | 0,26% | 23.838,00 |
| 08.08.2024 | 15,50 | 15,60 | 15,30 | 15,58 | 0,19% | 45.537,00 |
| 07.08.2024 | 15,35 | 15,64 | 15,28 | 15,55 | 2,24% | 29.818,00 |
| 06.08.2024 | 15,28 | 15,34 | 15,02 | 15,21 | 0,66% | 78.715,00 |
| 05.08.2024 | 15,25 | 15,25 | 14,94 | 15,11 | -2,70% | 100.767,00 |
| 02.08.2024 | 15,92 | 16,05 | 15,37 | 15,53 | -3,27% | 34.956,00 |
| 01.08.2024 | 16,15 | 16,56 | 16,03 | 16,06 | -0,96% | 82.776,00 |
| 31.07.2024 | 16,17 | 16,31 | 16,07 | 16,21 | 0,00% | 34.738,00 |
| 30.07.2024 | 15,93 | 16,26 | 15,90 | 16,21 | 1,89% | 49.902,00 |
| 29.07.2024 | 15,97 | 16,13 | 15,89 | 15,91 | -0,50% | 23.065,00 |
| 26.07.2024 | 15,67 | 16,04 | 15,62 | 15,99 | 1,91% | 28.281,00 |
| 25.07.2024 | 15,69 | 15,73 | 15,43 | 15,69 | -0,44% | 44.738,00 |
| 24.07.2024 | 16,07 | 16,17 | 15,75 | 15,76 | -2,35% | 24.181,00 |
| 23.07.2024 | 16,26 | 16,33 | 16,12 | 16,14 | 0,81% | 45.920,00 |
| 22.07.2024 | 15,83 | 16,11 | 15,77 | 16,01 | 1,84% | 17.387,00 |
| 19.07.2024 | 15,72 | 15,85 | 15,66 | 15,72 | -0,63% | 39.578,00 |
| 18.07.2024 | 15,71 | 16,04 | 15,70 | 15,82 | 0,19% | 61.874,00 |
| 17.07.2024 | 16,00 | 16,07 | 15,77 | 15,79 | -1,80% | 17.038,00 |
| 16.07.2024 | 16,22 | 16,22 | 15,98 | 16,08 | 0,28% | 41.895,00 |
| 15.07.2024 | 16,32 | 16,35 | 15,98 | 16,04 | -2,29% | 51.625,00 |
| 12.07.2024 | 16,33 | 16,42 | 16,18 | 16,41 | 1,23% | 29.103,00 |
| 11.07.2024 | 16,04 | 16,32 | 15,84 | 16,21 | 0,43% | 39.543,00 |
| 10.07.2024 | 16,30 | 16,38 | 16,11 | 16,14 | -0,55% | 31.589,00 |
| 09.07.2024 | 16,37 | 16,44 | 16,10 | 16,23 | -1,28% | 37.670,00 |
| 08.07.2024 | 16,84 | 16,94 | 16,37 | 16,44 | -2,52% | 75.465,00 |
| 05.07.2024 | 17,29 | 17,50 | 16,84 | 16,87 | -6,20% | 92.320,00 |
| 04.07.2024 | 17,91 | 18,07 | 17,91 | 17,98 | 0,67% | 15.696,00 |
| 03.07.2024 | 17,75 | 17,86 | 17,64 | 17,86 | 1,13% | 50.508,00 |
| 02.07.2024 | 17,58 | 17,78 | 17,44 | 17,66 | -0,17% | 46.887,00 |
| 01.07.2024 | 18,17 | 18,21 | 17,69 | 17,69 | -2,56% | 39.759,00 |
| 28.06.2024 | 18,08 | 18,25 | 18,07 | 18,16 | 0,25% | 47.357,00 |
| 27.06.2024 | 18,06 | 18,15 | 17,91 | 18,11 | 0,06% | 49.264,00 |
| 26.06.2024 | 18,05 | 18,24 | 17,93 | 18,10 | -0,22% | 53.193,00 |
| 25.06.2024 | 18,46 | 18,52 | 18,03 | 18,14 | -1,52% | 67.721,00 |
| 24.06.2024 | 18,04 | 18,42 | 18,00 | 18,42 | 0,93% | 38.142,00 |
| 21.06.2024 | 17,96 | 18,35 | 17,96 | 18,25 | 1,61% | 52.711,00 |
| 20.06.2024 | 17,60 | 17,96 | 17,60 | 17,96 | 2,34% | 65.350,00 |
| 19.06.2024 | 17,67 | 17,81 | 17,52 | 17,55 | -0,85% | 23.387,00 |