£14,559
0,61%
Echtzeit-Aktienkurs SOFTCAT PLC LS-,0005
Bid:
Ask:
Aktienkurse zur SOFTCAT PLC LS-,0005 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 14,49 | 14,61 | 14,41 | 14,47 | 0,00% | 42.766,00 |
| 11.12.2025 | 14,35 | 14,50 | 14,23 | 14,47 | 1,62% | 63.528,00 |
| 10.12.2025 | 14,27 | 14,29 | 14,18 | 14,24 | -0,49% | 87.279,00 |
| 09.12.2025 | 14,53 | 14,56 | 14,31 | 14,31 | -1,31% | 63.478,00 |
| 08.12.2025 | 14,74 | 14,74 | 14,47 | 14,50 | -1,09% | 21.800,00 |
| 05.12.2025 | 15,01 | 15,02 | 14,64 | 14,66 | -1,81% | 88.103,00 |
| 04.12.2025 | 14,85 | 14,99 | 14,71 | 14,93 | 3,68% | 87.378,00 |
| 03.12.2025 | 14,44 | 14,49 | 14,34 | 14,40 | -0,07% | 67.726,00 |
| 02.12.2025 | 14,49 | 14,50 | 14,31 | 14,41 | -0,28% | 71.190,00 |
| 01.12.2025 | 14,50 | 14,50 | 14,28 | 14,45 | 0,21% | 52.989,00 |
| 28.11.2025 | 14,25 | 14,46 | 14,15 | 14,42 | 1,34% | 71.368,00 |
| 27.11.2025 | 14,11 | 14,33 | 14,10 | 14,23 | 0,71% | 63.656,00 |
| 26.11.2025 | 14,02 | 14,23 | 13,97 | 14,13 | 0,21% | 125.297,00 |
| 25.11.2025 | 14,27 | 14,27 | 13,97 | 14,10 | -1,12% | 79.459,00 |
| 24.11.2025 | 14,30 | 14,39 | 14,22 | 14,26 | 0,00% | 37.540,00 |
| 21.11.2025 | 14,03 | 14,26 | 13,97 | 14,26 | 0,71% | 80.771,00 |
| 20.11.2025 | 14,28 | 14,33 | 14,14 | 14,16 | -0,18% | 104.083,00 |
| 19.11.2025 | 14,28 | 14,38 | 14,11 | 14,19 | -0,18% | 103.107,00 |
| 18.11.2025 | 14,44 | 14,64 | 14,15 | 14,21 | -2,00% | 133.187,00 |
| 17.11.2025 | 14,49 | 14,53 | 14,35 | 14,50 | 0,00% | 126.184,00 |
| 14.11.2025 | 14,29 | 14,53 | 14,22 | 14,50 | -0,14% | 141.212,00 |
| 13.11.2025 | 14,79 | 14,79 | 14,50 | 14,52 | -1,16% | 105.213,00 |
| 12.11.2025 | 14,78 | 14,93 | 14,66 | 14,69 | -0,81% | 57.678,00 |
| 11.11.2025 | 14,87 | 14,88 | 14,72 | 14,81 | 0,68% | 63.294,00 |
| 10.11.2025 | 14,98 | 14,98 | 14,68 | 14,71 | 0,00% | 111.687,00 |
| 07.11.2025 | 14,99 | 15,18 | 14,69 | 14,71 | -1,57% | 39.623,00 |
| 06.11.2025 | 15,41 | 15,41 | 14,89 | 14,95 | -5,23% | 68.716,00 |
| 05.11.2025 | 15,69 | 15,81 | 15,46 | 15,77 | -0,32% | 68.602,00 |
| 04.11.2025 | 15,85 | 15,95 | 15,72 | 15,82 | -0,82% | 52.405,00 |
| 03.11.2025 | 15,96 | 16,02 | 15,88 | 15,95 | -0,03% | 65.266,00 |
| 31.10.2025 | 16,01 | 16,13 | 15,93 | 15,96 | -0,78% | 44.925,00 |
| 30.10.2025 | 16,04 | 16,08 | 15,93 | 16,08 | 0,25% | 93.542,00 |
| 29.10.2025 | 16,32 | 16,46 | 16,02 | 16,04 | -1,05% | 45.225,00 |
| 28.10.2025 | 16,19 | 16,26 | 16,10 | 16,21 | 0,06% | 94.136,00 |
| 27.10.2025 | 16,46 | 16,54 | 16,18 | 16,20 | -1,16% | 63.050,00 |
| 24.10.2025 | 16,39 | 16,45 | 16,13 | 16,39 | 0,12% | 98.948,00 |
| 23.10.2025 | 16,37 | 16,45 | 15,96 | 16,37 | 0,74% | 146.231,00 |
| 22.10.2025 | 16,47 | 16,84 | 15,91 | 16,25 | 4,84% | 267.791,00 |
| 21.10.2025 | 15,52 | 15,73 | 15,47 | 15,50 | -0,13% | 114.526,00 |
| 20.10.2025 | 15,37 | 15,60 | 15,37 | 15,52 | 1,24% | 74.936,00 |
| 17.10.2025 | 15,42 | 15,48 | 15,17 | 15,33 | -2,36% | 90.269,00 |
| 16.10.2025 | 15,88 | 15,90 | 15,57 | 15,70 | -1,32% | 23.678,00 |
| 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 |