£15,863
1,04%
Echtzeit-Aktienkurs Softcat PLC
Bid:
Ask:
Aktienkurse zur Softcat PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 15,51 | 15,84 | 15,51 | 15,77 | 0,45% | 23.088,00 |
| 25.04.2024 | 15,75 | 15,90 | 15,59 | 15,70 | -1,26% | 32.568,00 |
| 24.04.2024 | 16,03 | 16,17 | 15,90 | 15,90 | -1,18% | 28.076,00 |
| 23.04.2024 | 15,70 | 16,09 | 15,69 | 16,09 | 2,65% | 28.750,00 |
| 22.04.2024 | 15,83 | 15,89 | 15,59 | 15,68 | 1,29% | 11.539,00 |
| 19.04.2024 | 15,50 | 15,51 | 15,43 | 15,48 | -0,77% | 32.364,00 |
| 18.04.2024 | 15,67 | 15,67 | 15,47 | 15,60 | -0,16% | 24.934,00 |
| 17.04.2024 | 15,71 | 15,79 | 15,58 | 15,62 | -0,38% | 53.537,00 |
| 16.04.2024 | 15,57 | 15,80 | 15,53 | 15,68 | -1,57% | 50.611,00 |
| 15.04.2024 | 15,99 | 16,16 | 15,84 | 15,93 | -0,96% | 39.748,00 |
| 12.04.2024 | 16,33 | 16,41 | 16,04 | 16,09 | -1,08% | 34.871,00 |
| 11.04.2024 | 16,21 | 16,32 | 16,09 | 16,26 | -0,28% | 35.888,00 |
| 10.04.2024 | 16,28 | 16,47 | 16,19 | 16,31 | 1,15% | 70.152,00 |
| 09.04.2024 | 16,07 | 16,33 | 16,01 | 16,12 | -0,56% | 22.937,00 |
| 08.04.2024 | 16,08 | 16,35 | 16,08 | 16,21 | 0,81% | 16.731,00 |
| 05.04.2024 | 15,98 | 16,15 | 15,98 | 16,08 | 0,12% | 18.479,00 |
| 04.04.2024 | 15,90 | 16,12 | 15,84 | 16,06 | 1,10% | 46.691,00 |
| 03.04.2024 | 15,76 | 15,97 | 15,65 | 15,89 | 0,47% | 44.605,00 |
| 02.04.2024 | 16,01 | 16,16 | 15,81 | 15,81 | -0,88% | 46.898,00 |
| 28.03.2024 | 15,75 | 16,03 | 15,73 | 15,95 | 1,33% | 48.853,00 |
| 27.03.2024 | 15,58 | 16,01 | 15,51 | 15,74 | 1,22% | 43.523,00 |
| 26.03.2024 | 14,64 | 16,23 | 14,64 | 15,55 | 4,71% | 72.857,00 |
| 25.03.2024 | 14,91 | 15,04 | 14,77 | 14,85 | -0,54% | 40.997,00 |
| 22.03.2024 | 15,18 | 15,19 | 14,81 | 14,93 | -1,65% | 18.510,00 |
| 21.03.2024 | 15,25 | 15,29 | 15,06 | 15,18 | -0,07% | 51.615,00 |
| 20.03.2024 | 15,39 | 15,62 | 15,16 | 15,19 | -3,06% | 98.553,00 |
| 19.03.2024 | 15,73 | 15,79 | 15,57 | 15,67 | -0,76% | 35.611,00 |
| 18.03.2024 | 15,60 | 15,82 | 15,43 | 15,79 | 0,13% | 60.881,00 |
| 15.03.2024 | 15,78 | 15,94 | 15,75 | 15,77 | -0,25% | 120.965,00 |
| 14.03.2024 | 15,59 | 15,81 | 15,44 | 15,81 | 1,41% | 32.263,00 |
| 13.03.2024 | 15,67 | 15,77 | 15,56 | 15,59 | -0,70% | 28.667,00 |
| 12.03.2024 | 15,42 | 15,75 | 15,38 | 15,70 | 1,75% | 24.628,00 |
| 11.03.2024 | 15,22 | 15,44 | 15,19 | 15,43 | 1,18% | 27.055,00 |
| 08.03.2024 | 15,29 | 15,35 | 15,18 | 15,25 | -0,13% | 12.877,00 |
| 07.03.2024 | 15,02 | 15,28 | 15,01 | 15,27 | 1,26% | 19.893,00 |
| 06.03.2024 | 14,92 | 15,08 | 14,75 | 15,08 | 0,80% | 12.131,00 |
| 05.03.2024 | 15,08 | 15,22 | 14,90 | 14,96 | -1,12% | 18.387,00 |
| 04.03.2024 | 14,93 | 15,19 | 14,93 | 15,13 | 1,41% | 7.431,00 |
| 01.03.2024 | 14,71 | 14,94 | 14,61 | 14,92 | 1,32% | 8.502,00 |
| 29.02.2024 | 14,57 | 14,77 | 14,57 | 14,73 | 1,83% | 22.800,00 |
| 28.02.2024 | 14,72 | 14,72 | 14,40 | 14,46 | -1,83% | 23.033,00 |
| 27.02.2024 | 14,97 | 14,97 | 14,73 | 14,73 | -2,19% | 5.436,00 |
| 26.02.2024 | 15,10 | 15,19 | 14,94 | 15,06 | 0,07% | 7.554,00 |
| 23.02.2024 | 14,84 | 15,05 | 14,83 | 15,05 | 1,55% | 26.471,00 |
| 22.02.2024 | 14,62 | 14,92 | 14,53 | 14,82 | 2,07% | 24.589,00 |
| 21.02.2024 | 14,68 | 14,72 | 14,40 | 14,52 | -1,29% | 23.874,00 |
| 20.02.2024 | 14,95 | 15,02 | 14,62 | 14,71 | -2,78% | 7.580,00 |
| 19.02.2024 | 15,02 | 15,13 | 14,92 | 15,13 | -0,39% | 6.599,00 |
| 16.02.2024 | 15,11 | 15,28 | 14,93 | 15,19 | 0,66% | 26.387,00 |
| 15.02.2024 | 15,26 | 15,42 | 15,08 | 15,09 | -0,98% | 28.193,00 |
| 14.02.2024 | 15,01 | 15,53 | 14,99 | 15,24 | 2,83% | 77.312,00 |
| 13.02.2024 | 14,91 | 14,94 | 14,60 | 14,82 | -0,97% | 39.289,00 |
| 12.02.2024 | 14,85 | 15,03 | 14,85 | 14,97 | 1,05% | 26.925,00 |
| 09.02.2024 | 14,67 | 14,84 | 14,65 | 14,81 | 0,68% | 19.693,00 |
| 08.02.2024 | 14,83 | 15,03 | 14,65 | 14,71 | -1,34% | 32.005,00 |
| 07.02.2024 | 15,11 | 15,17 | 14,88 | 14,91 | -1,58% | 18.427,00 |
| 06.02.2024 | 14,70 | 15,22 | 14,70 | 15,15 | 2,75% | 26.955,00 |
| 05.02.2024 | 14,81 | 14,89 | 14,69 | 14,75 | -0,57% | 46.257,00 |
| 02.02.2024 | 14,69 | 15,02 | 14,69 | 14,83 | 1,58% | 30.380,00 |
| 01.02.2024 | 14,39 | 14,68 | 14,39 | 14,60 | 0,14% | 21.957,00 |
| 31.01.2024 | 14,49 | 14,60 | 14,48 | 14,58 | 0,28% | 17.867,00 |
| 30.01.2024 | 14,29 | 14,62 | 14,26 | 14,54 | 2,83% | 74.839,00 |
| 29.01.2024 | 14,19 | 14,20 | 14,00 | 14,14 | -0,77% | 26.605,00 |
| 26.01.2024 | 14,08 | 14,29 | 14,08 | 14,25 | 0,42% | 8.834,00 |
| 25.01.2024 | 14,09 | 14,19 | 13,81 | 14,19 | 0,82% | 15.184,00 |
| 24.01.2024 | 13,98 | 14,12 | 13,80 | 14,08 | 1,62% | 18.890,00 |
| 23.01.2024 | 14,07 | 14,15 | 13,73 | 13,85 | -1,63% | 59.317,00 |
| 22.01.2024 | 13,70 | 14,08 | 13,70 | 14,08 | 3,83% | 32.924,00 |
| 19.01.2024 | 13,46 | 13,65 | 13,46 | 13,56 | 0,44% | 20.375,00 |
| 18.01.2024 | 13,20 | 13,55 | 13,20 | 13,50 | 3,05% | 55.699,00 |
| 17.01.2024 | 13,14 | 13,14 | 12,95 | 13,10 | -1,13% | 10.739,00 |
| 16.01.2024 | 13,16 | 13,31 | 13,16 | 13,25 | 0,91% | 7.583,00 |
| 15.01.2024 | 13,20 | 13,24 | 13,09 | 13,13 | -0,30% | 10.405,00 |
| 12.01.2024 | 13,03 | 13,21 | 12,95 | 13,17 | 2,01% | 7.256,00 |
| 11.01.2024 | 13,01 | 13,11 | 12,90 | 12,91 | -0,31% | 7.768,00 |
| 10.01.2024 | 13,19 | 13,19 | 12,85 | 12,95 | -0,15% | 17.146,00 |
| 09.01.2024 | 13,36 | 13,36 | 12,85 | 12,97 | -3,28% | 30.882,00 |
| 08.01.2024 | 13,19 | 13,43 | 13,01 | 13,41 | 1,63% | 15.053,00 |
| 05.01.2024 | 13,58 | 13,58 | 13,05 | 13,20 | -1,60% | 15.498,00 |
| 04.01.2024 | 13,44 | 13,47 | 13,22 | 13,41 | -0,22% | 24.185,00 |
| 03.01.2024 | 13,47 | 13,53 | 13,30 | 13,44 | -0,96% | 72.362,00 |
| 02.01.2024 | 13,62 | 13,65 | 13,51 | 13,57 | -0,51% | 43.384,00 |
| 29.12.2023 | 13,54 | 13,64 | 13,54 | 13,64 | 0,37% | 7.176,00 |
| 28.12.2023 | 13,75 | 13,75 | 13,53 | 13,59 | -0,40% | 2.621,00 |
| 27.12.2023 | 13,66 | 13,75 | 13,57 | 13,65 | 0,70% | 11.724,00 |
| 22.12.2023 | 13,36 | 13,55 | 13,36 | 13,55 | 0,15% | 3.784,00 |
| 21.12.2023 | 13,60 | 13,62 | 13,43 | 13,53 | -0,07% | 5.841,00 |
| 20.12.2023 | 13,66 | 13,66 | 13,31 | 13,54 | 0,45% | 10.803,00 |
| 19.12.2023 | 13,14 | 13,55 | 13,14 | 13,48 | 1,66% | 12.155,00 |
| 18.12.2023 | 13,12 | 13,27 | 13,12 | 13,26 | 0,34% | 9.251,00 |
| 15.12.2023 | 13,09 | 13,23 | 12,92 | 13,22 | 1,34% | 42.954,00 |
| 14.12.2023 | 12,98 | 13,26 | 12,98 | 13,04 | 1,99% | 40.437,00 |
| 13.12.2023 | 13,29 | 13,35 | 12,77 | 12,79 | -2,92% | 24.636,00 |
| 12.12.2023 | 13,06 | 13,18 | 13,05 | 13,17 | 1,39% | 99.505,00 |
| 11.12.2023 | 12,87 | 12,99 | 12,79 | 12,99 | 0,85% | 21.112,00 |
| 08.12.2023 | 12,90 | 13,03 | 12,85 | 12,88 | -0,69% | 6.438,00 |
| 07.12.2023 | 12,91 | 13,03 | 12,91 | 12,97 | -0,69% | 14.466,00 |
| 06.12.2023 | 12,92 | 13,12 | 12,90 | 13,06 | 1,63% | 21.728,00 |
| 05.12.2023 | 12,93 | 12,95 | 12,79 | 12,85 | -0,62% | 57.837,00 |
| 04.12.2023 | 12,87 | 13,14 | 12,87 | 12,93 | 0,94% | 52.655,00 |