£15,655
-2,03%
Echtzeit-Aktienkurs Softcat PLC
Bid:
Ask:
Aktienkurse zur Softcat PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 16,05 | 16,19 | 15,23 | 15,58 | -2,48% | - |
| 03.04.2025 | 15,92 | 16,02 | 15,81 | 15,98 | -1,18% | 28.650,00 |
| 02.04.2025 | 16,17 | 16,17 | 15,98 | 16,17 | -0,31% | 34.972,00 |
| 01.04.2025 | 15,90 | 16,27 | 15,88 | 16,22 | 2,59% | 47.043,00 |
| 31.03.2025 | 15,99 | 15,99 | 15,80 | 15,81 | -1,80% | 47.166,00 |
| 28.03.2025 | 16,37 | 16,45 | 16,01 | 16,10 | -1,59% | 30.740,00 |
| 27.03.2025 | 16,50 | 16,50 | 16,25 | 16,36 | -0,79% | 56.630,00 |
| 26.03.2025 | 16,74 | 16,80 | 16,48 | 16,49 | -1,32% | 61.381,00 |
| 25.03.2025 | 16,49 | 16,84 | 16,49 | 16,71 | 0,97% | 37.455,00 |
| 24.03.2025 | 16,47 | 16,71 | 16,46 | 16,55 | 0,42% | 32.356,00 |
| 21.03.2025 | 16,71 | 16,84 | 16,34 | 16,48 | -0,84% | 37.226,00 |
| 20.03.2025 | 17,24 | 17,36 | 16,57 | 16,62 | -4,65% | 73.503,00 |
| 19.03.2025 | 17,47 | 18,36 | 17,30 | 17,43 | 7,33% | 148.144,00 |
| 18.03.2025 | 15,15 | 16,30 | 15,11 | 16,24 | 8,19% | 118.093,00 |
| 17.03.2025 | 15,02 | 15,16 | 14,92 | 15,01 | 1,08% | 26.990,00 |
| 14.03.2025 | 14,62 | 14,92 | 14,48 | 14,85 | 1,85% | 117.935,00 |
| 13.03.2025 | 14,97 | 14,98 | 14,58 | 14,58 | -2,86% | 48.621,00 |
| 12.03.2025 | 15,09 | 15,33 | 14,91 | 15,01 | -0,53% | 37.656,00 |
| 11.03.2025 | 15,30 | 15,41 | 15,09 | 15,09 | -1,11% | 31.980,00 |
| 10.03.2025 | 15,56 | 15,60 | 15,25 | 15,26 | -1,17% | 70.875,00 |
| 07.03.2025 | 15,21 | 15,49 | 15,14 | 15,44 | 0,46% | 61.395,00 |
| 06.03.2025 | 15,32 | 15,45 | 15,21 | 15,37 | 0,82% | 74.321,00 |
| 05.03.2025 | 15,12 | 15,30 | 15,09 | 15,25 | 2,18% | 59.774,00 |
| 04.03.2025 | 15,27 | 15,29 | 14,88 | 14,92 | -2,80% | 40.283,00 |
| 03.03.2025 | 15,10 | 15,45 | 15,10 | 15,35 | 1,86% | 29.753,00 |
| 28.02.2025 | 15,41 | 15,46 | 15,07 | 15,07 | -2,46% | 49.742,00 |
| 27.02.2025 | 15,71 | 15,79 | 15,38 | 15,45 | -2,83% | 71.058,00 |
| 26.02.2025 | 15,75 | 15,90 | 15,73 | 15,90 | 1,56% | 23.976,00 |
| 25.02.2025 | 15,64 | 15,74 | 15,59 | 15,66 | -0,10% | 51.270,00 |
| 24.02.2025 | 15,81 | 15,83 | 15,53 | 15,67 | -0,95% | 45.704,00 |
| 21.02.2025 | 15,96 | 16,11 | 15,81 | 15,82 | -0,75% | 31.817,00 |
| 20.02.2025 | 15,94 | 16,01 | 15,81 | 15,94 | -0,69% | 28.091,00 |
| 19.02.2025 | 16,51 | 16,51 | 16,02 | 16,05 | -2,13% | 77.905,00 |
| 18.02.2025 | 16,56 | 16,58 | 16,40 | 16,40 | -1,09% | 22.366,00 |
| 17.02.2025 | 16,37 | 16,60 | 16,37 | 16,58 | 0,61% | 18.852,00 |
| 14.02.2025 | 16,46 | 16,57 | 16,42 | 16,48 | 0,67% | 32.119,00 |
| 13.02.2025 | 16,24 | 16,43 | 16,20 | 16,37 | 0,92% | 25.592,00 |
| 12.02.2025 | 16,28 | 16,39 | 16,03 | 16,22 | -0,12% | 53.343,00 |
| 11.02.2025 | 16,16 | 16,29 | 16,13 | 16,24 | 0,06% | 49.367,00 |
| 10.02.2025 | 15,96 | 16,27 | 15,96 | 16,23 | 1,50% | 17.929,00 |
| 07.02.2025 | 16,04 | 16,07 | 15,93 | 15,99 | -0,31% | 48.698,00 |
| 06.02.2025 | 15,85 | 16,06 | 15,73 | 16,04 | 1,71% | 44.678,00 |
| 05.02.2025 | 15,98 | 15,98 | 15,55 | 15,77 | -1,62% | 163.977,00 |
| 04.02.2025 | 15,92 | 16,10 | 15,84 | 16,03 | 0,00% | 45.739,00 |
| 03.02.2025 | 15,76 | 16,10 | 15,65 | 16,03 | -0,37% | 67.163,00 |
| 31.01.2025 | 15,63 | 16,13 | 15,54 | 16,09 | 3,57% | 47.335,00 |
| 30.01.2025 | 15,37 | 15,60 | 15,34 | 15,54 | 1,87% | 29.840,00 |
| 29.01.2025 | 15,24 | 15,38 | 15,11 | 15,25 | 1,87% | 54.411,00 |
| 28.01.2025 | 15,22 | 15,22 | 14,67 | 14,97 | -1,19% | 131.748,00 |
| 27.01.2025 | 15,36 | 15,36 | 14,77 | 15,15 | -0,79% | 52.127,00 |
| 24.01.2025 | 15,26 | 15,35 | 15,20 | 15,27 | 0,86% | 57.808,00 |
| 23.01.2025 | 15,08 | 15,32 | 15,01 | 15,14 | 0,10% | 89.562,00 |
| 22.01.2025 | 15,10 | 15,36 | 15,06 | 15,13 | 1,10% | 40.740,00 |
| 21.01.2025 | 14,91 | 15,01 | 14,58 | 14,96 | 1,29% | 49.397,00 |
| 20.01.2025 | 14,94 | 14,95 | 14,66 | 14,77 | -0,94% | 32.455,00 |
| 17.01.2025 | 15,08 | 15,08 | 14,82 | 14,91 | -0,33% | 43.607,00 |
| 16.01.2025 | 15,09 | 15,11 | 14,83 | 14,96 | 0,61% | 87.032,00 |
| 15.01.2025 | 14,77 | 14,99 | 14,73 | 14,87 | 1,85% | 51.821,00 |
| 14.01.2025 | 14,67 | 14,82 | 14,57 | 14,60 | -0,88% | 43.162,00 |
| 13.01.2025 | 14,89 | 15,00 | 14,68 | 14,73 | -1,93% | 255.315,00 |
| 10.01.2025 | 14,83 | 15,03 | 14,64 | 15,02 | 1,62% | 68.818,00 |
| 09.01.2025 | 14,63 | 14,79 | 14,52 | 14,78 | 0,54% | 60.087,00 |
| 08.01.2025 | 15,41 | 15,41 | 14,66 | 14,70 | -4,30% | 140.033,00 |
| 07.01.2025 | 15,43 | 15,52 | 15,24 | 15,36 | -0,78% | 91.477,00 |
| 06.01.2025 | 15,20 | 15,61 | 15,20 | 15,48 | 1,44% | 43.151,00 |
| 03.01.2025 | 15,29 | 15,29 | 15,22 | 15,26 | -0,13% | 15.134,00 |
| 02.01.2025 | 15,23 | 15,29 | 15,16 | 15,28 | 0,26% | 16.014,00 |
| 31.12.2024 | 15,22 | 15,26 | 15,17 | 15,24 | 0,53% | 3.088,00 |
| 30.12.2024 | 15,25 | 15,27 | 15,05 | 15,16 | -1,43% | 14.297,00 |
| 27.12.2024 | 15,38 | 15,51 | 15,37 | 15,38 | -0,19% | 15.360,00 |
| 24.12.2024 | 15,39 | 15,45 | 15,37 | 15,41 | 0,33% | 5.760,00 |
| 23.12.2024 | 15,16 | 15,41 | 15,12 | 15,36 | 0,52% | 24.971,00 |
| 20.12.2024 | 15,05 | 15,37 | 14,92 | 15,28 | 1,80% | 65.573,00 |
| 19.12.2024 | 14,93 | 15,06 | 14,87 | 15,01 | -0,86% | 338.478,00 |
| 18.12.2024 | 15,11 | 15,23 | 15,00 | 15,14 | 0,80% | 32.119,00 |
| 17.12.2024 | 15,46 | 15,46 | 15,01 | 15,02 | -1,31% | 62.514,00 |
| 16.12.2024 | 15,26 | 15,26 | 15,07 | 15,22 | -0,46% | 47.411,00 |
| 13.12.2024 | 15,28 | 15,35 | 15,25 | 15,29 | 0,33% | 34.272,00 |
| 12.12.2024 | 15,54 | 15,54 | 15,11 | 15,24 | -0,85% | 36.300,00 |
| 11.12.2024 | 15,39 | 15,50 | 15,32 | 15,37 | -0,61% | 50.996,00 |
| 10.12.2024 | 15,58 | 15,60 | 15,40 | 15,47 | -0,99% | 22.075,00 |
| 09.12.2024 | 15,81 | 15,91 | 15,58 | 15,62 | 0,00% | 20.606,00 |
| 06.12.2024 | 15,72 | 15,72 | 15,50 | 15,62 | -0,45% | 24.117,00 |
| 05.12.2024 | 15,76 | 15,86 | 15,59 | 15,69 | 0,06% | 83.612,00 |
| 04.12.2024 | 15,69 | 15,82 | 15,64 | 15,68 | -0,51% | 63.707,00 |
| 03.12.2024 | 15,74 | 15,80 | 15,63 | 15,76 | 0,70% | 24.942,00 |
| 02.12.2024 | 15,71 | 15,79 | 15,53 | 15,65 | -0,89% | 45.466,00 |
| 29.11.2024 | 15,86 | 15,89 | 15,71 | 15,79 | -0,44% | 10.338,00 |
| 28.11.2024 | 15,85 | 16,10 | 15,83 | 15,86 | 0,25% | 14.991,00 |
| 27.11.2024 | 16,24 | 16,25 | 15,77 | 15,82 | -1,86% | 34.662,00 |
| 26.11.2024 | 16,24 | 16,27 | 16,06 | 16,12 | -0,43% | 9.367,00 |
| 25.11.2024 | 16,08 | 16,22 | 16,00 | 16,19 | 1,06% | 14.900,00 |
| 22.11.2024 | 16,15 | 16,25 | 16,00 | 16,02 | 0,02% | 39.543,00 |
| 21.11.2024 | 15,99 | 16,16 | 15,85 | 16,02 | 0,74% | 45.388,00 |
| 20.11.2024 | 16,43 | 16,47 | 15,89 | 15,90 | -2,81% | 29.273,00 |
| 19.11.2024 | 16,28 | 16,36 | 16,05 | 16,36 | 0,86% | 23.065,00 |
| 18.11.2024 | 16,18 | 16,26 | 16,11 | 16,22 | 0,25% | 31.261,00 |
| 15.11.2024 | 16,55 | 16,57 | 15,98 | 16,18 | -2,29% | 29.178,00 |
| 14.11.2024 | 16,48 | 16,56 | 16,31 | 16,56 | 0,61% | 29.228,00 |
| 13.11.2024 | 16,51 | 16,59 | 16,28 | 16,46 | -1,91% | 30.184,00 |