£20,957
-1,05%
Echtzeit-Aktienkurs Computacenter PLC
Bid:
Ask:
Aktienkurse zur Computacenter PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 21,04 | 21,06 | 20,71 | 20,84 | -1,61% | 90.099,00 |
| 19.12.2024 | 21,10 | 21,36 | 21,06 | 21,18 | -1,30% | 76.982,00 |
| 18.12.2024 | 21,68 | 21,76 | 21,42 | 21,46 | -0,19% | 31.680,00 |
| 17.12.2024 | 21,68 | 21,68 | 20,98 | 21,50 | -0,83% | 48.507,00 |
| 16.12.2024 | 22,00 | 22,00 | 20,71 | 21,68 | -2,74% | 147.521,00 |
| 13.12.2024 | 22,26 | 22,50 | 22,20 | 22,29 | 0,41% | 32.685,00 |
| 12.12.2024 | 22,38 | 22,40 | 22,12 | 22,20 | -0,72% | 102.527,00 |
| 11.12.2024 | 22,82 | 22,82 | 22,10 | 22,36 | -2,14% | 38.862,00 |
| 10.12.2024 | 22,90 | 23,02 | 22,83 | 22,85 | -1,08% | 15.371,00 |
| 09.12.2024 | 23,04 | 23,15 | 22,86 | 23,10 | 0,61% | 40.477,00 |
| 06.12.2024 | 22,92 | 23,08 | 22,74 | 22,96 | 0,35% | 49.310,00 |
| 05.12.2024 | 22,94 | 22,95 | 22,54 | 22,88 | -0,09% | 61.954,00 |
| 04.12.2024 | 22,53 | 22,94 | 22,41 | 22,90 | 2,60% | 56.836,00 |
| 03.12.2024 | 22,32 | 22,40 | 22,06 | 22,32 | 0,54% | 40.530,00 |
| 02.12.2024 | 22,14 | 22,32 | 22,12 | 22,20 | -0,18% | 32.861,00 |
| 29.11.2024 | 22,30 | 22,31 | 22,13 | 22,24 | -0,09% | 19.842,00 |
| 28.11.2024 | 22,13 | 22,31 | 22,10 | 22,26 | 0,72% | 39.509,00 |
| 27.11.2024 | 22,16 | 22,35 | 22,00 | 22,10 | -0,36% | 32.659,00 |
| 26.11.2024 | 22,44 | 22,54 | 22,14 | 22,18 | -0,98% | 31.563,00 |
| 25.11.2024 | 22,36 | 22,44 | 22,14 | 22,40 | 0,99% | 66.811,00 |
| 22.11.2024 | 22,33 | 22,48 | 22,12 | 22,18 | -1,27% | 51.650,00 |
| 21.11.2024 | 22,29 | 22,48 | 22,18 | 22,47 | 1,75% | 53.948,00 |
| 20.11.2024 | 22,44 | 22,44 | 22,06 | 22,08 | -0,72% | 46.658,00 |
| 19.11.2024 | 22,36 | 22,38 | 22,00 | 22,24 | 0,18% | 48.292,00 |
| 18.11.2024 | 22,06 | 22,22 | 22,00 | 22,20 | 0,73% | 35.240,00 |
| 15.11.2024 | 22,12 | 22,17 | 21,94 | 22,04 | -1,08% | 66.592,00 |
| 14.11.2024 | 22,10 | 22,28 | 21,98 | 22,28 | 0,63% | 39.068,00 |
| 13.11.2024 | 22,18 | 22,18 | 21,90 | 22,14 | 2,03% | 53.446,00 |
| 12.11.2024 | 21,90 | 22,18 | 21,69 | 21,70 | -1,36% | 97.994,00 |
| 11.11.2024 | 21,66 | 22,08 | 21,66 | 22,00 | 2,42% | 74.428,00 |
| 08.11.2024 | 21,76 | 21,76 | 21,38 | 21,48 | -0,92% | 67.431,00 |
| 07.11.2024 | 21,68 | 21,90 | 21,68 | 21,68 | 0,37% | 78.375,00 |
| 06.11.2024 | 21,72 | 21,92 | 21,50 | 21,60 | 0,70% | 49.805,00 |
| 05.11.2024 | 21,60 | 21,61 | 21,38 | 21,45 | -0,74% | 45.003,00 |
| 04.11.2024 | 21,74 | 21,81 | 21,52 | 21,61 | -1,14% | 59.788,00 |
| 01.11.2024 | 22,02 | 22,02 | 21,66 | 21,86 | -0,18% | 66.109,00 |
| 31.10.2024 | 22,62 | 22,62 | 21,72 | 21,90 | -3,35% | 77.559,00 |
| 30.10.2024 | 23,10 | 23,18 | 22,66 | 22,66 | -2,54% | 47.081,00 |
| 29.10.2024 | 23,00 | 23,42 | 23,00 | 23,25 | 0,22% | 128.770,00 |
| 28.10.2024 | 22,96 | 23,41 | 22,88 | 23,20 | -0,17% | 123.496,00 |
| 25.10.2024 | 23,47 | 23,47 | 23,18 | 23,24 | -0,85% | 140.010,00 |
| 24.10.2024 | 23,22 | 23,74 | 23,22 | 23,44 | 0,34% | 175.093,00 |
| 23.10.2024 | 23,80 | 24,10 | 23,34 | 23,36 | -2,50% | 136.084,00 |
| 22.10.2024 | 24,76 | 24,76 | 23,86 | 23,96 | -2,52% | 135.182,00 |
| 21.10.2024 | 24,68 | 25,07 | 24,58 | 24,58 | -0,57% | 101.916,00 |
| 18.10.2024 | 24,80 | 25,05 | 24,70 | 24,72 | -0,56% | 92.670,00 |
| 17.10.2024 | 24,68 | 24,96 | 24,62 | 24,86 | 0,85% | 95.272,00 |
| 16.10.2024 | 24,62 | 24,69 | 24,46 | 24,65 | 0,10% | 81.004,00 |
| 15.10.2024 | 24,60 | 24,77 | 24,44 | 24,63 | 1,09% | 99.677,00 |
| 14.10.2024 | 24,06 | 24,44 | 24,06 | 24,36 | 0,50% | 92.822,00 |
| 11.10.2024 | 24,12 | 24,30 | 24,04 | 24,24 | 1,00% | 88.802,00 |
| 10.10.2024 | 24,52 | 24,54 | 23,98 | 24,00 | -2,00% | 100.957,00 |
| 09.10.2024 | 24,42 | 24,54 | 24,36 | 24,49 | 0,62% | 118.773,00 |
| 08.10.2024 | 24,78 | 24,87 | 24,34 | 24,34 | -2,21% | 83.885,00 |
| 07.10.2024 | 24,94 | 25,00 | 24,74 | 24,89 | -0,12% | 99.115,00 |
| 04.10.2024 | 24,52 | 25,09 | 24,46 | 24,92 | 1,88% | 102.624,00 |
| 03.10.2024 | 24,60 | 24,80 | 24,43 | 24,46 | -0,73% | 91.328,00 |
| 02.10.2024 | 24,78 | 24,78 | 24,48 | 24,64 | -0,16% | 116.084,00 |
| 01.10.2024 | 24,92 | 25,01 | 24,62 | 24,68 | -0,24% | 107.708,00 |
| 30.09.2024 | 25,26 | 25,26 | 24,69 | 24,74 | -1,36% | 96.987,00 |
| 27.09.2024 | 25,13 | 25,32 | 25,08 | 25,08 | 0,08% | 129.360,00 |
| 26.09.2024 | 24,92 | 25,22 | 24,91 | 25,06 | 1,13% | 109.492,00 |
| 25.09.2024 | 24,82 | 24,84 | 24,60 | 24,78 | 0,32% | 74.643,00 |
| 24.09.2024 | 24,78 | 25,04 | 24,58 | 24,70 | 0,16% | 108.236,00 |
| 23.09.2024 | 24,40 | 24,78 | 24,40 | 24,66 | -0,12% | 93.119,00 |
| 20.09.2024 | 25,21 | 25,21 | 24,60 | 24,69 | -2,87% | 85.136,00 |
| 19.09.2024 | 24,66 | 25,84 | 24,66 | 25,42 | 2,50% | 154.163,00 |
| 18.09.2024 | 24,96 | 25,02 | 24,72 | 24,80 | 0,65% | 142.010,00 |
| 17.09.2024 | 24,50 | 24,88 | 24,50 | 24,64 | 1,23% | 93.329,00 |
| 16.09.2024 | 24,74 | 24,76 | 24,32 | 24,34 | -1,62% | 66.823,00 |
| 13.09.2024 | 24,46 | 24,86 | 24,46 | 24,74 | 0,32% | 121.726,00 |
| 12.09.2024 | 24,22 | 24,72 | 24,22 | 24,66 | 2,92% | 136.645,00 |
| 11.09.2024 | 24,36 | 24,38 | 23,80 | 23,96 | -1,24% | 107.680,00 |
| 10.09.2024 | 24,48 | 24,70 | 24,02 | 24,26 | -0,41% | 112.325,00 |
| 09.09.2024 | 24,06 | 25,85 | 24,06 | 24,36 | -5,65% | 153.326,00 |
| 06.09.2024 | 26,00 | 26,36 | 25,74 | 25,82 | -2,20% | 82.013,00 |
| 05.09.2024 | 26,56 | 26,77 | 26,38 | 26,40 | -0,83% | 84.140,00 |
| 04.09.2024 | 27,00 | 27,00 | 26,50 | 26,62 | -2,20% | 91.057,00 |
| 03.09.2024 | 27,54 | 27,55 | 27,18 | 27,22 | -0,22% | 89.640,00 |
| 02.09.2024 | 27,22 | 27,38 | 27,12 | 27,28 | 0,22% | 59.507,00 |
| 30.08.2024 | 27,45 | 27,56 | 27,22 | 27,22 | -0,66% | 62.177,00 |
| 29.08.2024 | 27,08 | 27,44 | 27,06 | 27,40 | 0,74% | 94.473,00 |
| 28.08.2024 | 27,44 | 27,44 | 27,18 | 27,20 | -0,33% | 59.399,00 |
| 27.08.2024 | 27,02 | 27,39 | 26,90 | 27,29 | -0,58% | 58.571,00 |
| 26.08.2024 | 27,30 | 27,58 | 27,30 | 27,45 | 0,70% | - |
| 23.08.2024 | 27,18 | 27,33 | 27,06 | 27,26 | 0,37% | 48.012,00 |
| 22.08.2024 | 27,56 | 27,56 | 27,16 | 27,16 | -0,07% | 56.068,00 |
| 21.08.2024 | 27,16 | 27,26 | 27,00 | 27,18 | 0,59% | 47.187,00 |
| 20.08.2024 | 27,38 | 27,52 | 27,02 | 27,02 | -0,81% | 53.911,00 |
| 19.08.2024 | 27,02 | 27,36 | 26,97 | 27,24 | 1,57% | 46.535,00 |
| 16.08.2024 | 26,72 | 27,08 | 26,71 | 26,82 | -0,07% | 41.139,00 |
| 15.08.2024 | 26,32 | 26,86 | 26,28 | 26,84 | 2,36% | 38.772,00 |
| 14.08.2024 | 26,22 | 26,46 | 26,12 | 26,22 | 0,85% | 37.465,00 |
| 13.08.2024 | 25,94 | 26,25 | 25,86 | 26,00 | -0,46% | 48.905,00 |
| 12.08.2024 | 25,88 | 26,14 | 25,88 | 26,12 | 0,93% | 41.312,00 |
| 09.08.2024 | 25,48 | 26,02 | 25,48 | 25,88 | 0,47% | 28.388,00 |
| 08.08.2024 | 25,64 | 25,82 | 25,52 | 25,76 | -0,39% | 49.227,00 |
| 07.08.2024 | 25,64 | 26,06 | 25,60 | 25,86 | 1,29% | 40.604,00 |
| 06.08.2024 | 25,35 | 25,80 | 25,35 | 25,53 | 0,27% | 39.407,00 |
| 05.08.2024 | 25,56 | 25,62 | 25,14 | 25,46 | -1,70% | 36.603,00 |