£33,248
1,31%
Echtzeit-Aktienkurs COMPUTACENTER LS-,075555
Bid:
Ask:
Aktienkurse zur COMPUTACENTER LS-,075555 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2026 | 32,98 | 33,34 | 32,88 | 33,04 | 0,67% | 16.231,00 |
| 27.01.2026 | 33,33 | 33,50 | 32,66 | 32,82 | -1,26% | 52.943,00 |
| 26.01.2026 | 33,30 | 33,40 | 32,36 | 33,24 | -0,78% | 28.663,00 |
| 23.01.2026 | 33,64 | 33,71 | 32,85 | 33,50 | -0,53% | 29.110,00 |
| 22.01.2026 | 32,94 | 34,00 | 32,24 | 33,68 | 9,71% | 95.933,00 |
| 21.01.2026 | 30,18 | 30,78 | 30,16 | 30,70 | 0,89% | 38.311,00 |
| 20.01.2026 | 30,74 | 30,74 | 30,16 | 30,43 | -1,14% | 33.242,00 |
| 19.01.2026 | 31,28 | 31,28 | 30,56 | 30,78 | -2,22% | 16.487,00 |
| 16.01.2026 | 31,40 | 31,72 | 31,36 | 31,48 | -0,51% | 12.654,00 |
| 15.01.2026 | 31,46 | 31,76 | 30,98 | 31,64 | 1,80% | 36.270,00 |
| 14.01.2026 | 31,53 | 31,59 | 31,06 | 31,08 | -1,77% | 42.050,00 |
| 13.01.2026 | 31,80 | 32,20 | 31,64 | 31,64 | -0,63% | 22.008,00 |
| 12.01.2026 | 31,56 | 31,96 | 31,28 | 31,84 | 0,95% | 17.958,00 |
| 09.01.2026 | 32,32 | 32,32 | 31,54 | 31,54 | -1,81% | 32.187,00 |
| 08.01.2026 | 30,92 | 32,38 | 30,92 | 32,12 | 4,02% | 75.922,00 |
| 07.01.2026 | 30,47 | 30,90 | 30,26 | 30,88 | 1,65% | 19.549,00 |
| 06.01.2026 | 30,80 | 30,80 | 29,62 | 30,38 | 0,73% | 23.795,00 |
| 05.01.2026 | 29,28 | 30,17 | 29,14 | 30,16 | 3,36% | 39.021,00 |
| 02.01.2026 | 29,43 | 29,59 | 29,18 | 29,18 | -0,88% | 19.121,00 |
| 31.12.2025 | 29,64 | 29,64 | 29,44 | 29,44 | -1,21% | 935,00 |
| 30.12.2025 | 29,50 | 29,82 | 29,44 | 29,80 | 0,54% | 21.251,00 |
| 29.12.2025 | 29,06 | 29,72 | 29,06 | 29,64 | 1,51% | 19.344,00 |
| 24.12.2025 | 29,14 | 29,38 | 29,12 | 29,20 | -0,41% | 9.378,00 |
| 23.12.2025 | 29,78 | 29,78 | 29,00 | 29,32 | -1,08% | 70.868,00 |
| 22.12.2025 | 29,80 | 29,80 | 29,45 | 29,64 | -0,40% | 16.844,00 |
| 19.12.2025 | 29,48 | 29,86 | 29,37 | 29,76 | -0,37% | 23.710,00 |
| 18.12.2025 | 29,70 | 29,96 | 29,66 | 29,87 | 0,50% | 21.945,00 |
| 17.12.2025 | 29,80 | 30,00 | 29,70 | 29,72 | 0,27% | 13.095,00 |
| 16.12.2025 | 30,12 | 30,12 | 29,52 | 29,64 | -1,59% | 23.173,00 |
| 15.12.2025 | 29,94 | 30,14 | 29,84 | 30,12 | 0,80% | 24.803,00 |
| 12.12.2025 | 30,44 | 30,44 | 29,82 | 29,88 | -1,16% | 23.566,00 |
| 11.12.2025 | 29,94 | 30,30 | 29,84 | 30,23 | 0,70% | 24.687,00 |
| 10.12.2025 | 30,18 | 30,44 | 29,98 | 30,02 | -1,18% | 24.808,00 |
| 09.12.2025 | 30,60 | 30,68 | 30,20 | 30,38 | -0,78% | 29.642,00 |
| 08.12.2025 | 30,42 | 30,76 | 30,42 | 30,62 | 0,59% | 16.916,00 |
| 05.12.2025 | 30,60 | 30,60 | 30,20 | 30,44 | -0,78% | 47.717,00 |
| 04.12.2025 | 30,64 | 30,98 | 30,52 | 30,68 | 1,39% | 33.791,00 |
| 03.12.2025 | 29,60 | 30,26 | 29,58 | 30,26 | 1,89% | 24.489,00 |
| 02.12.2025 | 29,63 | 29,73 | 29,34 | 29,70 | -0,34% | 41.627,00 |
| 01.12.2025 | 29,70 | 29,80 | 29,28 | 29,80 | 0,34% | 20.742,00 |
| 28.11.2025 | 29,60 | 29,70 | 28,96 | 29,70 | 0,34% | 37.324,00 |
| 27.11.2025 | 29,28 | 29,65 | 29,22 | 29,60 | 1,37% | 13.412,00 |
| 26.11.2025 | 29,46 | 29,67 | 29,04 | 29,20 | -0,61% | 44.260,00 |
| 25.11.2025 | 29,30 | 29,40 | 28,96 | 29,38 | 0,69% | 28.891,00 |
| 24.11.2025 | 28,72 | 29,18 | 28,72 | 29,18 | 1,81% | 21.129,00 |
| 21.11.2025 | 28,43 | 28,70 | 28,18 | 28,66 | 0,56% | 42.549,00 |
| 20.11.2025 | 28,28 | 28,74 | 28,26 | 28,50 | 0,21% | 36.902,00 |
| 19.11.2025 | 28,34 | 28,64 | 28,08 | 28,44 | 0,42% | 45.342,00 |
| 18.11.2025 | 28,61 | 28,65 | 28,25 | 28,32 | -2,21% | 39.057,00 |
| 17.11.2025 | 28,84 | 29,02 | 28,64 | 28,96 | 0,07% | 41.749,00 |
| 14.11.2025 | 28,07 | 29,04 | 27,88 | 28,94 | 2,26% | 60.181,00 |
| 13.11.2025 | 28,48 | 28,60 | 28,26 | 28,30 | -0,14% | 19.117,00 |
| 12.11.2025 | 28,20 | 28,50 | 28,14 | 28,34 | 0,53% | 17.489,00 |
| 11.11.2025 | 27,94 | 28,22 | 27,94 | 28,19 | 0,89% | 28.614,00 |
| 10.11.2025 | 28,10 | 28,18 | 27,88 | 27,94 | 0,04% | 35.845,00 |
| 07.11.2025 | 28,44 | 28,56 | 27,91 | 27,93 | -1,13% | 32.222,00 |
| 06.11.2025 | 28,88 | 28,88 | 28,19 | 28,25 | -2,45% | 33.495,00 |
| 05.11.2025 | 28,48 | 28,96 | 28,36 | 28,96 | 1,44% | 43.018,00 |
| 04.11.2025 | 28,54 | 28,62 | 28,34 | 28,55 | 0,18% | 32.354,00 |
| 03.11.2025 | 28,76 | 28,86 | 28,48 | 28,50 | -0,35% | 43.510,00 |
| 31.10.2025 | 28,54 | 28,76 | 28,16 | 28,60 | -0,42% | 34.582,00 |
| 30.10.2025 | 27,74 | 28,78 | 27,67 | 28,72 | 5,05% | 78.592,00 |
| 29.10.2025 | 28,00 | 28,00 | 27,12 | 27,34 | -2,43% | 49.648,00 |
| 28.10.2025 | 27,02 | 28,09 | 27,02 | 28,02 | 3,09% | 69.183,00 |
| 27.10.2025 | 27,41 | 27,46 | 27,10 | 27,18 | -0,88% | 144.677,00 |
| 24.10.2025 | 27,28 | 27,44 | 26,96 | 27,42 | 0,37% | 25.946,00 |
| 23.10.2025 | 27,24 | 27,32 | 26,94 | 27,32 | 1,26% | 35.736,00 |
| 22.10.2025 | 26,56 | 27,00 | 26,56 | 26,98 | 1,28% | 43.382,00 |
| 21.10.2025 | 26,66 | 26,76 | 26,42 | 26,64 | 0,68% | 47.452,00 |
| 20.10.2025 | 26,30 | 26,52 | 26,30 | 26,46 | 0,92% | 50.731,00 |
| 17.10.2025 | 26,26 | 26,34 | 25,78 | 26,22 | -1,54% | 50.535,00 |
| 16.10.2025 | 26,98 | 26,98 | 26,60 | 26,63 | -1,37% | 25.944,00 |
| 15.10.2025 | 26,52 | 27,04 | 26,52 | 27,00 | 1,50% | 45.977,00 |
| 14.10.2025 | 26,56 | 26,76 | 26,28 | 26,60 | -0,67% | 58.942,00 |
| 13.10.2025 | 26,82 | 27,18 | 26,74 | 26,78 | -0,30% | 53.472,00 |
| 10.10.2025 | 27,44 | 27,44 | 26,86 | 26,86 | -2,33% | 31.140,00 |
| 09.10.2025 | 27,65 | 27,91 | 27,37 | 27,50 | -1,22% | 54.708,00 |
| 08.10.2025 | 27,80 | 28,30 | 27,70 | 27,84 | -0,14% | 31.248,00 |
| 07.10.2025 | 27,50 | 28,06 | 27,48 | 27,88 | 0,87% | 62.068,00 |
| 06.10.2025 | 27,52 | 27,94 | 27,52 | 27,64 | 0,51% | 40.662,00 |
| 03.10.2025 | 27,29 | 27,72 | 27,26 | 27,50 | 0,40% | 39.031,00 |
| 02.10.2025 | 26,75 | 27,46 | 26,75 | 27,39 | 2,51% | 105.244,00 |
| 01.10.2025 | 26,80 | 27,08 | 26,70 | 26,72 | -0,34% | 31.461,00 |
| 30.09.2025 | 26,69 | 26,86 | 26,35 | 26,81 | 1,40% | 56.571,00 |
| 29.09.2025 | 26,12 | 26,44 | 26,08 | 26,44 | 1,23% | 19.650,00 |
| 26.09.2025 | 26,08 | 26,22 | 26,00 | 26,12 | -0,15% | 39.977,00 |
| 25.09.2025 | 24,80 | 26,24 | 24,78 | 26,16 | 3,97% | 43.796,00 |
| 24.09.2025 | 24,90 | 25,27 | 24,80 | 25,16 | 0,64% | 39.153,00 |
| 23.09.2025 | 24,48 | 25,16 | 24,42 | 25,00 | 2,46% | 31.496,00 |
| 22.09.2025 | 24,44 | 24,46 | 24,14 | 24,40 | 0,74% | 31.353,00 |
| 19.09.2025 | 24,53 | 24,60 | 24,00 | 24,22 | -1,70% | 54.549,00 |
| 18.09.2025 | 24,19 | 24,64 | 24,04 | 24,64 | 1,82% | 35.180,00 |
| 17.09.2025 | 23,82 | 24,28 | 23,79 | 24,20 | 1,77% | 65.133,00 |
| 16.09.2025 | 23,82 | 24,06 | 23,72 | 23,78 | 0,42% | 61.238,00 |
| 15.09.2025 | 23,30 | 23,90 | 23,30 | 23,68 | 3,23% | 43.209,00 |
| 12.09.2025 | 22,56 | 23,06 | 22,44 | 22,94 | 0,96% | 67.139,00 |
| 11.09.2025 | 23,25 | 23,60 | 22,68 | 22,72 | -3,10% | - |
| 10.09.2025 | 24,08 | 24,36 | 23,35 | 23,45 | -3,79% | - |
| 09.09.2025 | 23,27 | 26,55 | 23,27 | 24,37 | 4,14% | - |
| 08.09.2025 | 23,09 | 23,53 | 23,09 | 23,41 | 1,94% | - |