£11,359
0,35%
Echtzeit-Aktienkurs SOFTCAT PLC LS-,0005
Bid:
Ask:
Aktienkurse zur SOFTCAT PLC LS-,0005 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 11,36 | 11,37 | 11,17 | 11,27 | -0,44% | 124.557,00 |
| 19.02.2026 | 11,46 | 11,48 | 11,30 | 11,32 | -0,18% | 81.027,00 |
| 18.02.2026 | 11,25 | 11,40 | 11,16 | 11,34 | 0,80% | 150.685,00 |
| 17.02.2026 | 11,19 | 11,26 | 11,07 | 11,25 | 1,12% | 256.470,00 |
| 16.02.2026 | 11,40 | 11,52 | 11,09 | 11,13 | -2,15% | 92.061,00 |
| 13.02.2026 | 11,46 | 11,51 | 11,29 | 11,37 | -0,44% | 277.838,00 |
| 12.02.2026 | 11,51 | 11,75 | 11,39 | 11,42 | 0,26% | 175.269,00 |
| 11.02.2026 | 11,43 | 11,46 | 11,23 | 11,39 | -1,21% | 284.961,00 |
| 10.02.2026 | 11,45 | 11,59 | 11,37 | 11,53 | -0,09% | 306.732,00 |
| 09.02.2026 | 11,82 | 11,91 | 11,51 | 11,54 | -1,62% | 202.533,00 |
| 06.02.2026 | 12,06 | 12,08 | 11,64 | 11,73 | -3,77% | 383.283,00 |
| 05.02.2026 | 12,54 | 12,66 | 12,06 | 12,19 | -2,32% | 231.061,00 |
| 04.02.2026 | 13,79 | 13,81 | 12,40 | 12,48 | -9,83% | 230.973,00 |
| 03.02.2026 | 14,34 | 14,50 | 13,82 | 13,84 | -4,09% | 168.086,00 |
| 02.02.2026 | 14,31 | 14,52 | 14,30 | 14,43 | 1,12% | 80.067,00 |
| 30.01.2026 | 14,05 | 14,39 | 13,98 | 14,27 | 1,49% | 143.433,00 |
| 29.01.2026 | 14,32 | 14,32 | 14,05 | 14,06 | -1,64% | 74.744,00 |
| 28.01.2026 | 14,24 | 14,36 | 14,20 | 14,30 | 1,13% | 67.307,00 |
| 27.01.2026 | 14,27 | 14,41 | 14,12 | 14,14 | -0,46% | 117.379,00 |
| 26.01.2026 | 14,04 | 14,20 | 13,80 | 14,20 | 1,50% | 100.829,00 |
| 23.01.2026 | 14,04 | 14,06 | 13,93 | 13,99 | -0,29% | 52.023,00 |
| 22.01.2026 | 14,22 | 14,25 | 13,97 | 14,03 | -0,11% | 105.802,00 |
| 21.01.2026 | 14,15 | 14,15 | 13,85 | 14,05 | 0,75% | 69.170,00 |
| 20.01.2026 | 14,24 | 14,24 | 13,94 | 13,94 | -2,04% | 64.548,00 |
| 19.01.2026 | 14,42 | 14,50 | 14,17 | 14,23 | -2,93% | 76.268,00 |
| 16.01.2026 | 14,55 | 14,69 | 14,53 | 14,66 | 0,27% | 88.732,00 |
| 15.01.2026 | 14,50 | 14,65 | 14,47 | 14,62 | 1,18% | 106.026,00 |
| 14.01.2026 | 14,75 | 14,77 | 14,44 | 14,45 | -1,16% | 116.302,00 |
| 13.01.2026 | 14,75 | 14,87 | 14,61 | 14,62 | -1,25% | 75.979,00 |
| 12.01.2026 | 14,84 | 14,92 | 14,76 | 14,81 | 0,37% | 77.110,00 |
| 09.01.2026 | 14,63 | 14,84 | 14,62 | 14,75 | 0,48% | 49.846,00 |
| 08.01.2026 | 14,15 | 14,73 | 14,14 | 14,68 | 5,08% | 100.852,00 |
| 07.01.2026 | 13,94 | 14,00 | 13,72 | 13,97 | 0,14% | 125.903,00 |
| 06.01.2026 | 13,95 | 13,97 | 13,66 | 13,95 | 0,32% | 60.559,00 |
| 05.01.2026 | 13,82 | 13,91 | 13,58 | 13,91 | 1,42% | 89.462,00 |
| 02.01.2026 | 14,24 | 14,24 | 13,70 | 13,71 | -3,45% | 37.476,00 |
| 31.12.2025 | 14,24 | 14,24 | 14,14 | 14,20 | -1,11% | 11.085,00 |
| 30.12.2025 | 14,28 | 14,36 | 14,22 | 14,36 | 1,13% | 40.235,00 |
| 29.12.2025 | 14,13 | 14,25 | 14,12 | 14,20 | 0,28% | 22.956,00 |
| 24.12.2025 | 14,15 | 14,18 | 14,14 | 14,16 | -0,28% | 14.892,00 |
| 23.12.2025 | 14,23 | 14,24 | 14,08 | 14,20 | -0,42% | 45.998,00 |
| 22.12.2025 | 14,36 | 14,38 | 14,18 | 14,26 | -0,49% | 36.911,00 |
| 19.12.2025 | 14,30 | 14,45 | 14,27 | 14,33 | -0,35% | 63.376,00 |
| 18.12.2025 | 14,38 | 14,44 | 14,29 | 14,38 | 0,14% | 75.186,00 |
| 17.12.2025 | 14,42 | 14,43 | 14,25 | 14,36 | -0,03% | 90.810,00 |
| 16.12.2025 | 14,53 | 14,67 | 14,36 | 14,37 | -1,95% | 48.459,00 |
| 15.12.2025 | 14,53 | 14,75 | 14,53 | 14,65 | 1,24% | 76.436,00 |
| 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 |