£17,353
4,66%
Echtzeit-Aktienkurs SOFTCAT PLC LS-,0005
Bid:
Ask:
Aktienkurse zur SOFTCAT PLC LS-,0005 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.05.2026 | 15,29 | 16,47 | 15,27 | 16,39 | 13,70% | 213.757,00 |
| 21.05.2026 | 14,23 | 14,47 | 14,10 | 14,42 | 1,48% | 104.086,00 |
| 20.05.2026 | 13,94 | 14,33 | 13,82 | 14,21 | 1,03% | 105.614,00 |
| 19.05.2026 | 14,06 | 14,43 | 14,04 | 14,06 | 1,30% | 94.905,00 |
| 18.05.2026 | 13,68 | 14,02 | 13,68 | 13,88 | 1,46% | 83.805,00 |
| 15.05.2026 | 13,55 | 13,74 | 13,41 | 13,68 | -0,07% | 139.386,00 |
| 14.05.2026 | 13,62 | 13,73 | 13,55 | 13,69 | 0,22% | 99.668,00 |
| 13.05.2026 | 13,73 | 13,92 | 13,54 | 13,66 | -0,58% | 182.690,00 |
| 12.05.2026 | 13,51 | 13,81 | 13,37 | 13,74 | -0,29% | 123.324,00 |
| 11.05.2026 | 14,16 | 14,29 | 13,72 | 13,78 | -3,43% | 165.745,00 |
| 08.05.2026 | 14,10 | 14,56 | 14,10 | 14,27 | 0,07% | 255.486,00 |
| 07.05.2026 | 14,13 | 14,37 | 14,09 | 14,26 | 1,03% | 140.686,00 |
| 06.05.2026 | 14,06 | 14,50 | 13,93 | 14,12 | 0,53% | 99.845,00 |
| 05.05.2026 | 13,84 | 14,21 | 13,84 | 14,04 | 3,92% | 234.376,00 |
| 04.05.2026 | 13,82 | 13,82 | 13,51 | 13,51 | -1,53% | - |
| 01.05.2026 | 13,49 | 13,72 | 13,49 | 13,72 | 0,37% | 76.995,00 |
| 30.04.2026 | 13,54 | 13,73 | 13,54 | 13,67 | 0,29% | 122.876,00 |
| 29.04.2026 | 13,60 | 13,65 | 13,35 | 13,63 | 0,52% | 138.199,00 |
| 28.04.2026 | 13,66 | 13,67 | 13,48 | 13,56 | -0,95% | 123.533,00 |
| 27.04.2026 | 13,73 | 13,74 | 13,58 | 13,69 | 0,44% | 197.154,00 |
| 24.04.2026 | 13,45 | 13,74 | 13,31 | 13,63 | 2,87% | 129.043,00 |
| 23.04.2026 | 13,32 | 13,46 | 13,22 | 13,25 | -2,29% | 221.402,00 |
| 22.04.2026 | 13,54 | 13,63 | 13,49 | 13,56 | -0,59% | 140.567,00 |
| 21.04.2026 | 13,37 | 13,67 | 13,31 | 13,64 | 2,87% | 93.434,00 |
| 20.04.2026 | 13,30 | 13,31 | 13,18 | 13,26 | -0,53% | 86.124,00 |
| 17.04.2026 | 13,09 | 13,44 | 13,09 | 13,33 | 2,07% | 125.443,00 |
| 16.04.2026 | 12,83 | 13,14 | 12,77 | 13,06 | 2,11% | 132.983,00 |
| 15.04.2026 | 12,66 | 12,79 | 12,61 | 12,79 | 1,99% | 81.737,00 |
| 14.04.2026 | 12,30 | 12,67 | 12,30 | 12,54 | 2,53% | 107.202,00 |
| 13.04.2026 | 11,96 | 12,25 | 11,91 | 12,23 | 2,43% | 77.146,00 |
| 10.04.2026 | 12,20 | 12,30 | 11,90 | 11,94 | -1,36% | 88.224,00 |
| 09.04.2026 | 12,52 | 12,52 | 12,08 | 12,11 | -3,31% | 159.166,00 |
| 08.04.2026 | 12,53 | 12,83 | 12,51 | 12,52 | 2,04% | 187.872,00 |
| 07.04.2026 | 12,39 | 12,52 | 12,24 | 12,27 | -1,37% | 140.753,00 |
| 02.04.2026 | 12,15 | 12,50 | 12,15 | 12,44 | 1,47% | 177.573,00 |
| 01.04.2026 | 12,40 | 12,46 | 12,07 | 12,26 | 1,53% | 97.656,00 |
| 31.03.2026 | 12,08 | 12,20 | 11,98 | 12,08 | 1,05% | 78.938,00 |
| 30.03.2026 | 11,83 | 11,97 | 11,78 | 11,95 | 0,80% | 165.903,00 |
| 27.03.2026 | 12,04 | 12,21 | 11,81 | 11,86 | -2,11% | 153.148,00 |
| 26.03.2026 | 12,01 | 12,27 | 11,89 | 12,11 | 0,75% | 183.229,00 |
| 25.03.2026 | 11,91 | 12,08 | 11,77 | 12,02 | 0,92% | 126.165,00 |
| 24.03.2026 | 12,41 | 12,41 | 11,90 | 11,91 | -3,41% | 288.262,00 |
| 23.03.2026 | 12,17 | 12,68 | 12,15 | 12,33 | 0,08% | 171.997,00 |
| 20.03.2026 | 12,50 | 12,53 | 12,25 | 12,32 | -1,12% | 482.610,00 |
| 19.03.2026 | 12,47 | 12,60 | 12,34 | 12,46 | -0,95% | 248.360,00 |
| 18.03.2026 | 12,43 | 12,67 | 12,19 | 12,58 | 8,78% | 310.535,00 |
| 17.03.2026 | 11,53 | 11,66 | 11,21 | 11,57 | -0,13% | 167.140,00 |
| 16.03.2026 | 11,65 | 11,69 | 11,34 | 11,58 | -0,86% | 85.601,00 |
| 13.03.2026 | 11,60 | 11,75 | 11,53 | 11,68 | 0,78% | 86.097,00 |
| 12.03.2026 | 11,57 | 11,77 | 11,44 | 11,59 | 0,09% | 112.268,00 |
| 11.03.2026 | 11,54 | 11,71 | 11,40 | 11,58 | -0,94% | 109.085,00 |
| 10.03.2026 | 11,57 | 11,84 | 11,56 | 11,69 | -0,09% | 103.904,00 |
| 09.03.2026 | 11,51 | 11,73 | 11,42 | 11,70 | 0,17% | 66.286,00 |
| 06.03.2026 | 11,58 | 11,80 | 11,54 | 11,68 | 1,13% | 188.113,00 |
| 05.03.2026 | 11,57 | 11,75 | 11,45 | 11,55 | 1,05% | 263.529,00 |
| 04.03.2026 | 11,37 | 11,48 | 11,26 | 11,43 | 0,97% | 58.241,00 |
| 03.03.2026 | 11,27 | 11,34 | 11,18 | 11,32 | -0,70% | 120.193,00 |
| 02.03.2026 | 11,28 | 11,59 | 11,14 | 11,40 | -0,18% | 178.875,00 |
| 27.02.2026 | 11,32 | 11,48 | 11,21 | 11,42 | 1,33% | 140.805,00 |
| 26.02.2026 | 10,99 | 11,36 | 10,93 | 11,27 | 3,21% | 191.184,00 |
| 25.02.2026 | 10,94 | 11,07 | 10,89 | 10,92 | 0,09% | 115.215,00 |
| 24.02.2026 | 10,99 | 11,06 | 10,83 | 10,91 | -0,55% | 200.040,00 |
| 23.02.2026 | 11,25 | 11,25 | 10,93 | 10,97 | -2,66% | 67.574,00 |
| 20.02.2026 | 11,36 | 11,37 | 11,17 | 11,27 | -0,44% | 136.862,00 |
| 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 |