£18,696
2,39%
Echtzeit-Aktienkurs SOFTCAT PLC LS-,0005
Bid:
Ask:
Aktienkurse zur SOFTCAT PLC LS-,0005 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 18,42 | 18,83 | 18,42 | 18,71 | 2,46% | 70.998,00 |
| 08.10.2026 | 18,22 | 18,64 | 18,22 | 18,26 | 0,16% | 142.605,00 |
| 07.10.2026 | 18,22 | 18,37 | 18,09 | 18,23 | -0,38% | 55.049,00 |
| 06.10.2026 | 18,43 | 18,51 | 18,25 | 18,30 | -1,08% | 81.132,00 |
| 05.10.2026 | 18,65 | 18,70 | 18,35 | 18,50 | 0,00% | 79.470,00 |
| 02.10.2026 | 18,70 | 18,85 | 18,50 | 18,50 | 0,11% | 129.449,00 |
| 01.10.2026 | 18,30 | 18,75 | 17,99 | 18,48 | 0,43% | 114.179,00 |
| 30.09.2026 | 18,17 | 18,40 | 17,94 | 18,40 | 2,05% | 220.074,00 |
| 29.09.2026 | 18,01 | 18,10 | 17,86 | 18,03 | 0,61% | 107.939,00 |
| 28.09.2026 | 17,85 | 18,18 | 17,77 | 17,92 | 0,48% | 129.071,00 |
| 25.09.2026 | 17,99 | 18,22 | 17,63 | 17,84 | 0,08% | 161.020,00 |
| 24.09.2026 | 18,36 | 18,43 | 17,79 | 17,82 | -3,13% | 119.725,00 |
| 23.09.2026 | 19,15 | 19,36 | 18,34 | 18,40 | -3,74% | 208.176,00 |
| 22.09.2026 | 18,97 | 19,29 | 18,89 | 19,11 | -0,75% | 328.341,00 |
| 21.09.2026 | 19,41 | 19,94 | 19,17 | 19,26 | 1,45% | 317.491,00 |
| 18.09.2026 | 20,06 | 20,10 | 18,89 | 18,98 | -3,21% | 330.837,00 |
| 17.09.2026 | 19,41 | 19,73 | 19,33 | 19,61 | 2,46% | 81.735,00 |
| 16.09.2026 | 18,84 | 19,23 | 18,84 | 19,14 | 1,06% | 32.940,00 |
| 15.09.2026 | 18,56 | 18,96 | 18,48 | 18,94 | 1,61% | 45.688,00 |
| 14.09.2026 | 18,40 | 19,00 | 18,40 | 18,64 | 0,54% | 69.157,00 |
| 11.09.2026 | 18,39 | 18,59 | 18,22 | 18,54 | 1,64% | 44.252,00 |
| 10.09.2026 | 18,57 | 18,57 | 18,20 | 18,24 | -2,07% | 67.831,00 |
| 09.09.2026 | 18,73 | 18,83 | 18,55 | 18,63 | -0,59% | 63.545,00 |
| 08.09.2026 | 20,40 | 20,74 | 18,51 | 18,74 | -7,98% | 60.454,00 |
| 07.09.2026 | 20,50 | 20,82 | 20,34 | 20,36 | -0,49% | 25.989,00 |
| 04.09.2026 | 20,52 | 20,99 | 20,22 | 20,46 | 0,29% | 125.221,00 |
| 03.09.2026 | 20,34 | 20,52 | 20,16 | 20,40 | 0,49% | 20.733,00 |
| 02.09.2026 | 20,50 | 20,64 | 20,27 | 20,30 | -0,88% | 90.456,00 |
| 01.09.2026 | 20,62 | 20,62 | 20,28 | 20,48 | -2,46% | 111.471,00 |
| 31.08.2026 | 21,12 | 21,12 | 20,89 | 21,00 | 0,17% | - |
| 28.08.2026 | 21,12 | 21,22 | 20,80 | 20,96 | -0,66% | 42.419,00 |
| 27.08.2026 | 20,61 | 21,12 | 20,52 | 21,10 | 3,74% | 72.613,00 |
| 26.08.2026 | 20,40 | 20,58 | 20,18 | 20,34 | -1,60% | 143.903,00 |
| 25.08.2026 | 20,46 | 20,84 | 20,40 | 20,67 | 1,03% | 44.995,00 |
| 24.08.2026 | 20,18 | 20,54 | 20,18 | 20,46 | 0,69% | 29.152,00 |
| 21.08.2026 | 20,32 | 20,44 | 20,22 | 20,32 | -0,49% | 55.136,00 |
| 20.08.2026 | 20,39 | 20,56 | 20,30 | 20,42 | 0,29% | 56.481,00 |
| 19.08.2026 | 20,25 | 20,40 | 19,94 | 20,36 | 1,39% | 20.105,00 |
| 18.08.2026 | 20,01 | 20,30 | 19,97 | 20,08 | 0,37% | 42.769,00 |
| 17.08.2026 | 20,57 | 20,57 | 19,95 | 20,01 | -1,74% | 37.246,00 |
| 14.08.2026 | 20,20 | 20,60 | 20,20 | 20,36 | 2,31% | 41.978,00 |
| 13.08.2026 | 19,95 | 20,20 | 19,86 | 19,90 | 0,79% | 45.140,00 |
| 12.08.2026 | 19,89 | 20,01 | 19,70 | 19,75 | -0,78% | 49.866,00 |
| 11.08.2026 | 19,97 | 20,01 | 19,72 | 19,90 | 0,05% | 27.285,00 |
| 10.08.2026 | 19,94 | 20,10 | 19,73 | 19,89 | 0,28% | 47.773,00 |
| 07.08.2026 | 19,62 | 20,02 | 19,62 | 19,84 | -0,08% | 29.331,00 |
| 06.08.2026 | 19,71 | 19,88 | 19,55 | 19,85 | 1,07% | 52.531,00 |
| 05.08.2026 | 19,54 | 19,71 | 19,52 | 19,64 | 0,95% | 102.132,00 |
| 04.08.2026 | 19,28 | 19,61 | 19,12 | 19,46 | 0,93% | 34.531,00 |
| 03.08.2026 | 19,35 | 19,56 | 19,09 | 19,28 | -0,41% | 97.760,00 |
| 31.07.2026 | 19,70 | 19,79 | 19,29 | 19,36 | -1,50% | 96.246,00 |
| 30.07.2026 | 19,84 | 19,84 | 19,58 | 19,65 | -1,21% | 83.226,00 |
| 29.07.2026 | 19,75 | 19,98 | 19,54 | 19,89 | 0,25% | 77.419,00 |
| 28.07.2026 | 19,35 | 19,96 | 19,16 | 19,84 | 2,96% | 124.065,00 |
| 27.07.2026 | 19,08 | 19,46 | 19,08 | 19,27 | 1,39% | 142.775,00 |
| 24.07.2026 | 18,47 | 19,11 | 18,47 | 19,01 | 2,54% | 127.068,00 |
| 23.07.2026 | 18,67 | 18,89 | 18,50 | 18,54 | -0,11% | 70.192,00 |
| 22.07.2026 | 18,62 | 18,69 | 18,47 | 18,56 | -0,51% | 53.425,00 |
| 21.07.2026 | 18,69 | 18,75 | 18,52 | 18,65 | -0,19% | 67.226,00 |
| 20.07.2026 | 18,62 | 18,81 | 18,39 | 18,69 | 1,05% | 96.490,00 |
| 17.07.2026 | 18,78 | 18,82 | 18,43 | 18,49 | -2,22% | 123.347,00 |
| 16.07.2026 | 18,92 | 18,97 | 18,75 | 18,91 | -0,21% | 70.487,00 |
| 15.07.2026 | 18,91 | 19,17 | 18,82 | 18,95 | -1,12% | 49.303,00 |
| 14.07.2026 | 19,02 | 19,22 | 18,56 | 19,17 | 0,24% | 89.677,00 |
| 13.07.2026 | 18,73 | 19,16 | 18,73 | 19,12 | 1,54% | 82.345,00 |
| 10.07.2026 | 18,79 | 18,85 | 18,56 | 18,83 | 0,11% | 92.897,00 |
| 09.07.2026 | 18,58 | 19,05 | 18,48 | 18,81 | 3,07% | 132.011,00 |
| 08.07.2026 | 18,94 | 19,07 | 18,25 | 18,25 | -5,29% | 95.281,00 |
| 07.07.2026 | 19,38 | 19,51 | 19,16 | 19,27 | -1,33% | 34.013,00 |
| 06.07.2026 | 19,50 | 19,76 | 19,32 | 19,53 | -0,05% | 88.383,00 |
| 03.07.2026 | 19,60 | 19,60 | 19,23 | 19,54 | 0,46% | 91.906,00 |
| 02.07.2026 | 19,07 | 19,63 | 18,95 | 19,45 | 1,14% | 90.224,00 |
| 01.07.2026 | 18,31 | 19,23 | 18,21 | 19,23 | 5,23% | 112.220,00 |
| 30.06.2026 | 18,54 | 18,55 | 18,23 | 18,28 | -1,38% | 92.048,00 |
| 29.06.2026 | 18,25 | 18,56 | 18,22 | 18,53 | 2,26% | 89.816,00 |
| 26.06.2026 | 17,81 | 18,13 | 17,46 | 18,12 | 1,46% | 106.294,00 |
| 25.06.2026 | 17,64 | 17,91 | 17,63 | 17,86 | 1,13% | 114.554,00 |
| 24.06.2026 | 17,53 | 17,74 | 17,47 | 17,66 | 0,97% | 121.098,00 |
| 23.06.2026 | 17,59 | 17,65 | 17,35 | 17,49 | -0,82% | 125.141,00 |
| 22.06.2026 | 17,62 | 17,85 | 17,45 | 17,64 | -0,65% | 91.011,00 |
| 19.06.2026 | 17,81 | 17,87 | 17,54 | 17,75 | -0,45% | 83.685,00 |
| 18.06.2026 | 18,02 | 18,16 | 17,69 | 17,83 | -1,71% | 176.561,00 |
| 17.06.2026 | 17,92 | 18,30 | 17,92 | 18,14 | 1,40% | 90.212,00 |
| 16.06.2026 | 17,71 | 17,99 | 17,71 | 17,89 | -0,17% | 117.794,00 |
| 15.06.2026 | 18,04 | 18,09 | 17,61 | 17,92 | -0,11% | 117.849,00 |
| 12.06.2026 | 18,13 | 18,14 | 17,64 | 17,94 | -1,27% | 94.623,00 |
| 11.06.2026 | 18,60 | 18,60 | 17,99 | 18,17 | -2,83% | 125.774,00 |
| 10.06.2026 | 18,75 | 18,88 | 18,38 | 18,70 | -0,43% | 112.117,00 |
| 09.06.2026 | 18,78 | 19,07 | 18,76 | 18,78 | -1,05% | 129.753,00 |
| 08.06.2026 | 18,55 | 19,06 | 18,55 | 18,98 | 1,74% | 130.810,00 |
| 05.06.2026 | 18,66 | 19,12 | 18,59 | 18,66 | -1,19% | 90.836,00 |
| 04.06.2026 | 18,43 | 18,98 | 18,43 | 18,88 | 2,11% | 157.126,00 |
| 03.06.2026 | 18,52 | 18,56 | 18,18 | 18,49 | -0,14% | 77.052,00 |
| 02.06.2026 | 18,77 | 18,84 | 18,34 | 18,52 | -0,56% | 155.364,00 |
| 01.06.2026 | 17,57 | 18,69 | 17,52 | 18,62 | 7,60% | 204.474,00 |
| 29.05.2026 | 16,75 | 17,35 | 16,68 | 17,31 | 4,37% | 113.603,00 |
| 28.05.2026 | 16,47 | 16,82 | 16,41 | 16,58 | 0,12% | 113.864,00 |
| 27.05.2026 | 16,70 | 16,90 | 16,54 | 16,56 | -1,13% | 103.982,00 |
| 26.05.2026 | 16,48 | 16,86 | 16,35 | 16,75 | 0,30% | 189.272,00 |
| 25.05.2026 | 16,53 | 16,73 | 16,53 | 16,70 | 1,89% | - |