£15,369
2,39%
Echtzeit-Aktienkurs SOFTCAT PLC LS-,0005
Bid:
Ask:
Aktienkurse zur SOFTCAT PLC LS-,0005 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.11.2024 | 16,91 | 17,00 | 16,75 | 16,78 | -0,77% | 32.617,00 |
| 11.11.2024 | 16,85 | 17,08 | 16,85 | 16,91 | 0,99% | 27.530,00 |
| 08.11.2024 | 16,77 | 16,91 | 16,62 | 16,75 | 0,21% | 31.225,00 |
| 07.11.2024 | 16,82 | 16,82 | 16,59 | 16,71 | -0,71% | 35.932,00 |
| 06.11.2024 | 17,30 | 17,33 | 16,73 | 16,83 | -1,52% | 76.378,00 |
| 05.11.2024 | 16,99 | 17,18 | 16,95 | 17,09 | 0,12% | 39.441,00 |
| 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 |