£15,981
1,60%
Echtzeit-Aktienkurs SOFTCAT PLC LS-,0005
Bid:
Ask:
Aktienkurse zur SOFTCAT PLC LS-,0005 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 15,91 | 15,99 | 15,72 | 15,91 | 1,14% | 52.898,00 |
| 14.10.2025 | 15,68 | 15,79 | 15,61 | 15,73 | -1,07% | 100.660,00 |
| 13.10.2025 | 15,70 | 15,92 | 15,67 | 15,90 | 0,92% | 111.227,00 |
| 10.10.2025 | 16,06 | 16,19 | 15,75 | 15,76 | -1,16% | 44.771,00 |
| 09.10.2025 | 15,85 | 16,07 | 15,65 | 15,94 | 1,34% | 47.384,00 |
| 08.10.2025 | 15,63 | 15,84 | 15,62 | 15,73 | 0,70% | 64.572,00 |
| 07.10.2025 | 16,01 | 16,01 | 15,58 | 15,62 | -0,51% | 79.775,00 |
| 06.10.2025 | 15,58 | 15,76 | 15,56 | 15,70 | 0,06% | 134.085,00 |
| 03.10.2025 | 15,81 | 15,81 | 15,62 | 15,69 | -0,76% | 46.099,00 |
| 02.10.2025 | 15,59 | 15,82 | 15,51 | 15,81 | 1,67% | 56.237,00 |
| 01.10.2025 | 15,77 | 15,80 | 15,54 | 15,55 | -1,08% | 88.084,00 |
| 30.09.2025 | 15,60 | 15,75 | 15,45 | 15,72 | 0,38% | 72.492,00 |
| 29.09.2025 | 15,58 | 15,66 | 15,40 | 15,66 | 0,90% | 99.863,00 |
| 26.09.2025 | 15,73 | 15,74 | 15,47 | 15,52 | -1,15% | 25.398,00 |
| 25.09.2025 | 15,66 | 15,82 | 15,58 | 15,70 | -0,13% | 33.617,00 |
| 24.09.2025 | 15,61 | 15,82 | 15,52 | 15,72 | -0,32% | 30.593,00 |
| 23.09.2025 | 15,72 | 15,88 | 15,64 | 15,77 | 0,57% | 39.061,00 |
| 22.09.2025 | 15,42 | 15,72 | 15,36 | 15,68 | 0,90% | 100.347,00 |
| 19.09.2025 | 15,77 | 15,78 | 15,37 | 15,54 | -2,20% | 67.859,00 |
| 18.09.2025 | 16,00 | 16,05 | 15,76 | 15,89 | 0,03% | 131.573,00 |
| 17.09.2025 | 15,72 | 16,03 | 15,72 | 15,89 | 0,79% | 79.640,00 |
| 16.09.2025 | 16,01 | 16,18 | 15,74 | 15,76 | -1,25% | 70.985,00 |
| 15.09.2025 | 16,03 | 16,15 | 15,84 | 15,96 | -0,13% | 44.766,00 |
| 12.09.2025 | 15,88 | 16,07 | 15,84 | 15,98 | 1,00% | 51.641,00 |
| 11.09.2025 | 16,09 | 16,09 | 15,81 | 15,82 | -1,20% | - |
| 10.09.2025 | 16,29 | 16,43 | 15,99 | 16,01 | -0,63% | - |
| 09.09.2025 | 16,14 | 16,28 | 16,06 | 16,12 | 0,59% | - |
| 08.09.2025 | 15,97 | 16,13 | 15,94 | 16,02 | 0,70% | - |
| 05.09.2025 | 15,92 | 16,01 | 15,85 | 15,91 | 0,38% | 26.053,00 |
| 04.09.2025 | 15,48 | 15,97 | 15,48 | 15,85 | 1,60% | 60.580,00 |
| 03.09.2025 | 15,84 | 15,84 | 15,56 | 15,60 | -0,83% | 62.529,00 |
| 02.09.2025 | 16,31 | 16,40 | 15,65 | 15,73 | -3,62% | 60.338,00 |
| 01.09.2025 | 16,09 | 16,34 | 16,09 | 16,32 | 1,24% | 89.357,00 |
| 29.08.2025 | 16,31 | 16,35 | 16,11 | 16,12 | -0,80% | 93.273,00 |
| 28.08.2025 | 15,85 | 16,51 | 15,85 | 16,25 | 3,83% | 133.516,00 |
| 27.08.2025 | 15,76 | 15,76 | 15,48 | 15,65 | -0,13% | 22.893,00 |
| 26.08.2025 | 15,69 | 15,75 | 15,53 | 15,67 | -0,07% | 48.533,00 |
| 25.08.2025 | 15,78 | 15,78 | 15,68 | 15,68 | -0,56% | - |
| 22.08.2025 | 15,63 | 15,80 | 15,60 | 15,77 | 0,64% | 21.087,00 |
| 21.08.2025 | 15,66 | 15,70 | 15,54 | 15,67 | 0,19% | 13.161,00 |
| 20.08.2025 | 15,60 | 15,64 | 15,39 | 15,64 | 1,03% | 46.783,00 |
| 19.08.2025 | 15,60 | 15,64 | 15,34 | 15,48 | -0,51% | 84.777,00 |
| 18.08.2025 | 15,65 | 15,66 | 15,49 | 15,56 | -0,06% | 21.396,00 |
| 15.08.2025 | 15,66 | 15,69 | 15,55 | 15,57 | 0,00% | 44.018,00 |
| 14.08.2025 | 15,69 | 15,81 | 15,56 | 15,57 | -0,64% | 26.939,00 |
| 13.08.2025 | 15,73 | 15,82 | 15,61 | 15,67 | -0,06% | 58.974,00 |
| 12.08.2025 | 15,85 | 15,85 | 15,50 | 15,68 | -0,88% | 51.221,00 |
| 11.08.2025 | 15,93 | 15,96 | 15,82 | 15,82 | -0,50% | 16.019,00 |
| 08.08.2025 | 15,79 | 15,91 | 15,69 | 15,90 | 0,06% | 24.572,00 |
| 07.08.2025 | 15,77 | 15,97 | 15,75 | 15,89 | 0,89% | 37.760,00 |
| 06.08.2025 | 15,95 | 15,96 | 15,75 | 15,75 | -1,19% | 20.137,00 |
| 05.08.2025 | 16,03 | 16,09 | 15,92 | 15,94 | -0,31% | 20.676,00 |
| 04.08.2025 | 15,95 | 16,09 | 15,94 | 15,99 | 0,03% | 30.516,00 |
| 01.08.2025 | 16,22 | 16,30 | 15,90 | 15,99 | -2,11% | 64.664,00 |
| 31.07.2025 | 16,25 | 16,44 | 16,25 | 16,33 | 1,15% | 32.534,00 |
| 30.07.2025 | 16,22 | 16,28 | 16,09 | 16,15 | -0,03% | 47.530,00 |
| 29.07.2025 | 16,34 | 16,37 | 16,12 | 16,15 | -0,83% | 34.784,00 |
| 28.07.2025 | 16,30 | 16,49 | 16,26 | 16,29 | -0,15% | 25.675,00 |
| 25.07.2025 | 16,23 | 16,65 | 16,07 | 16,31 | 1,15% | 76.499,00 |
| 24.07.2025 | 16,10 | 16,24 | 16,01 | 16,13 | -0,03% | 55.206,00 |
| 23.07.2025 | 16,19 | 16,24 | 16,11 | 16,13 | -0,28% | 45.810,00 |
| 22.07.2025 | 16,24 | 16,27 | 16,02 | 16,18 | -0,46% | 43.185,00 |
| 21.07.2025 | 16,18 | 16,29 | 16,10 | 16,25 | 0,46% | 43.591,00 |
| 18.07.2025 | 16,63 | 16,63 | 15,70 | 16,18 | -3,96% | 168.158,00 |
| 17.07.2025 | 16,68 | 16,84 | 16,67 | 16,84 | 1,77% | 55.394,00 |
| 16.07.2025 | 16,57 | 16,66 | 16,52 | 16,55 | -0,48% | 41.971,00 |
| 15.07.2025 | 16,54 | 16,84 | 16,54 | 16,63 | 0,54% | 37.509,00 |
| 14.07.2025 | 16,54 | 16,62 | 16,47 | 16,54 | -0,27% | 41.595,00 |
| 11.07.2025 | 16,69 | 16,80 | 16,56 | 16,59 | -0,99% | 49.928,00 |
| 10.07.2025 | 16,82 | 16,89 | 16,69 | 16,75 | -0,36% | 41.899,00 |
| 09.07.2025 | 16,87 | 16,94 | 16,78 | 16,81 | -0,41% | 24.006,00 |
| 08.07.2025 | 16,70 | 16,93 | 16,68 | 16,88 | 1,17% | 86.229,00 |
| 07.07.2025 | 16,57 | 16,72 | 16,57 | 16,69 | 0,51% | 56.061,00 |
| 04.07.2025 | 16,70 | 16,73 | 16,33 | 16,60 | 1,47% | 76.159,00 |
| 03.07.2025 | 16,25 | 16,39 | 16,16 | 16,36 | 1,11% | 96.151,00 |
| 02.07.2025 | 16,30 | 16,54 | 15,90 | 16,18 | -6,31% | 141.646,00 |
| 01.07.2025 | 17,17 | 17,35 | 17,10 | 17,27 | 0,47% | 48.780,00 |
| 30.06.2025 | 17,24 | 17,32 | 17,11 | 17,19 | 0,03% | 78.210,00 |
| 27.06.2025 | 17,71 | 17,71 | 17,06 | 17,19 | -2,50% | 95.763,00 |
| 26.06.2025 | 17,63 | 17,80 | 17,56 | 17,63 | 0,77% | 109.949,00 |
| 25.06.2025 | 17,51 | 17,60 | 17,42 | 17,49 | -0,23% | 59.453,00 |
| 24.06.2025 | 17,95 | 18,01 | 17,53 | 17,53 | -1,24% | 96.566,00 |
| 23.06.2025 | 18,31 | 18,38 | 17,75 | 17,75 | -6,73% | 92.295,00 |
| 20.06.2025 | 18,36 | 19,53 | 18,25 | 19,03 | 4,22% | 118.582,00 |
| 19.06.2025 | 18,47 | 18,60 | 18,22 | 18,26 | -1,93% | 50.936,00 |
| 18.06.2025 | 18,28 | 18,65 | 18,13 | 18,62 | 1,75% | 78.079,00 |
| 17.06.2025 | 18,40 | 18,54 | 18,15 | 18,30 | -0,81% | 86.419,00 |
| 16.06.2025 | 18,34 | 18,46 | 18,21 | 18,45 | 1,10% | 33.836,00 |
| 13.06.2025 | 18,28 | 18,44 | 18,20 | 18,25 | -1,83% | 35.080,00 |
| 12.06.2025 | 18,51 | 18,65 | 18,48 | 18,59 | 0,16% | 31.190,00 |
| 11.06.2025 | 18,59 | 18,62 | 18,32 | 18,56 | -0,16% | 77.373,00 |
| 10.06.2025 | 18,23 | 18,69 | 18,20 | 18,59 | 2,37% | 63.389,00 |
| 09.06.2025 | 18,05 | 18,19 | 18,05 | 18,16 | 0,17% | 12.370,00 |
| 06.06.2025 | 18,04 | 18,24 | 18,04 | 18,13 | 0,17% | 6.985,00 |
| 05.06.2025 | 18,02 | 18,27 | 18,02 | 18,10 | 0,06% | 31.113,00 |
| 04.06.2025 | 17,90 | 18,22 | 17,86 | 18,09 | 1,74% | 39.732,00 |
| 03.06.2025 | 17,92 | 18,03 | 17,75 | 17,78 | -0,95% | 38.730,00 |
| 02.06.2025 | 17,82 | 18,00 | 17,63 | 17,95 | 0,20% | 43.870,00 |
| 30.05.2025 | 17,96 | 18,16 | 17,87 | 17,92 | -0,31% | 22.445,00 |
| 29.05.2025 | 17,96 | 18,15 | 17,90 | 17,97 | 0,22% | 20.878,00 |