£15,613
0,28%
Echtzeit-Aktienkurs Softcat PLC
Bid:
Ask:
Aktienkurse zur Softcat PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 18,04 | 18,60 | 17,88 | 17,93 | 0,73% | 69.473,00 |
| 27.05.2025 | 17,69 | 17,94 | 17,63 | 17,80 | 0,46% | 64.724,00 |
| 26.05.2025 | 17,69 | 17,79 | 17,54 | 17,72 | 1,42% | - |
| 23.05.2025 | 17,66 | 17,68 | 17,20 | 17,47 | -0,74% | 29.352,00 |
| 22.05.2025 | 17,63 | 17,72 | 17,41 | 17,60 | -0,79% | 32.382,00 |
| 21.05.2025 | 18,05 | 18,09 | 17,55 | 17,74 | -2,10% | 38.838,00 |
| 20.05.2025 | 18,19 | 18,25 | 18,00 | 18,12 | -0,66% | 48.761,00 |
| 19.05.2025 | 18,09 | 18,34 | 17,93 | 18,24 | -0,49% | 82.938,00 |
| 16.05.2025 | 18,33 | 18,51 | 18,25 | 18,33 | 0,16% | 85.779,00 |
| 15.05.2025 | 18,07 | 18,36 | 18,03 | 18,30 | 1,22% | 45.349,00 |
| 14.05.2025 | 17,97 | 18,12 | 17,84 | 18,08 | 1,74% | 40.708,00 |
| 13.05.2025 | 17,86 | 18,02 | 17,67 | 17,77 | -0,78% | 21.287,00 |
| 12.05.2025 | 18,14 | 18,30 | 17,76 | 17,91 | -0,89% | 73.077,00 |
| 09.05.2025 | 18,08 | 18,30 | 17,99 | 18,07 | 0,11% | 55.897,00 |
| 08.05.2025 | 17,78 | 18,09 | 17,76 | 18,05 | 2,35% | 55.525,00 |
| 07.05.2025 | 17,41 | 17,68 | 17,34 | 17,64 | 1,23% | 51.077,00 |
| 06.05.2025 | 17,33 | 17,49 | 17,21 | 17,42 | 1,15% | 27.631,00 |
| 05.05.2025 | 17,27 | 17,30 | 17,20 | 17,22 | 0,07% | - |
| 02.05.2025 | 17,10 | 17,27 | 16,97 | 17,21 | 0,88% | 27.683,00 |
| 01.05.2025 | 16,90 | 17,17 | 16,78 | 17,06 | 2,09% | 28.946,00 |
| 30.04.2025 | 16,47 | 16,71 | 16,42 | 16,71 | 1,52% | 29.574,00 |
| 29.04.2025 | 16,32 | 16,47 | 16,29 | 16,46 | 0,98% | 32.547,00 |
| 28.04.2025 | 16,07 | 16,39 | 16,07 | 16,30 | 2,29% | 18.725,00 |
| 25.04.2025 | 15,91 | 16,03 | 15,75 | 15,94 | 0,98% | 33.264,00 |
| 24.04.2025 | 16,08 | 16,08 | 15,73 | 15,78 | -1,50% | 45.366,00 |
| 23.04.2025 | 16,25 | 16,47 | 16,01 | 16,02 | -0,12% | 60.590,00 |
| 22.04.2025 | 15,76 | 16,05 | 15,66 | 16,04 | 1,20% | 36.415,00 |
| 17.04.2025 | 15,86 | 15,96 | 15,78 | 15,85 | -0,69% | 32.908,00 |
| 16.04.2025 | 15,77 | 15,96 | 15,65 | 15,96 | 0,76% | 13.466,00 |
| 15.04.2025 | 15,49 | 15,87 | 15,49 | 15,84 | 1,54% | 36.506,00 |
| 14.04.2025 | 15,39 | 15,67 | 15,39 | 15,60 | 2,56% | 28.789,00 |
| 11.04.2025 | 15,14 | 15,32 | 14,89 | 15,21 | 0,53% | 22.637,00 |
| 10.04.2025 | 15,69 | 15,69 | 15,08 | 15,13 | 2,79% | 35.119,00 |
| 09.04.2025 | 15,11 | 15,19 | 14,67 | 14,72 | -4,35% | 20.385,00 |
| 08.04.2025 | 15,04 | 15,55 | 14,99 | 15,39 | 3,71% | 24.123,00 |
| 07.04.2025 | 14,88 | 15,52 | 14,59 | 14,84 | -4,04% | 65.710,00 |
| 04.04.2025 | 15,94 | 15,94 | 15,11 | 15,47 | -3,22% | 41.634,00 |
| 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 |