£25,286
-1,53%
Echtzeit-Aktienkurs Computacenter PLC
Bid:
Ask:
Aktienkurse zur Computacenter PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 25,84 | 25,84 | 25,32 | 25,36 | -1,25% | 9.167,00 |
| 15.05.2025 | 25,79 | 25,86 | 25,62 | 25,68 | -0,12% | 18.312,00 |
| 14.05.2025 | 26,06 | 26,06 | 25,54 | 25,71 | -0,04% | 20.363,00 |
| 13.05.2025 | 25,70 | 25,78 | 25,56 | 25,72 | -0,08% | 27.645,00 |
| 12.05.2025 | 25,90 | 26,12 | 25,67 | 25,74 | 1,22% | 16.528,00 |
| 09.05.2025 | 25,44 | 25,56 | 25,32 | 25,43 | 1,07% | 24.825,00 |
| 08.05.2025 | 25,06 | 25,44 | 25,06 | 25,16 | 1,45% | 10.173,00 |
| 07.05.2025 | 25,07 | 25,07 | 24,72 | 24,80 | -1,43% | 25.814,00 |
| 06.05.2025 | 25,16 | 25,22 | 24,74 | 25,16 | 1,43% | 31.874,00 |
| 05.05.2025 | 24,92 | 25,27 | 24,70 | 24,81 | -0,38% | - |
| 02.05.2025 | 24,66 | 25,00 | 24,50 | 24,90 | 1,14% | 23.030,00 |
| 01.05.2025 | 24,34 | 24,86 | 24,33 | 24,62 | 1,99% | 27.430,00 |
| 30.04.2025 | 23,74 | 24,18 | 23,68 | 24,14 | 0,84% | 52.304,00 |
| 29.04.2025 | 23,98 | 24,20 | 23,78 | 23,94 | 0,59% | 17.851,00 |
| 28.04.2025 | 23,68 | 24,00 | 23,68 | 23,80 | 0,85% | 17.223,00 |
| 25.04.2025 | 23,70 | 23,94 | 23,48 | 23,60 | 0,08% | 25.383,00 |
| 24.04.2025 | 23,36 | 23,61 | 23,10 | 23,58 | 1,46% | 14.885,00 |
| 23.04.2025 | 23,16 | 23,54 | 23,02 | 23,24 | 2,11% | 21.759,00 |
| 22.04.2025 | 22,58 | 22,82 | 22,46 | 22,76 | -0,18% | 9.396,00 |
| 17.04.2025 | 22,98 | 22,99 | 22,58 | 22,80 | -1,30% | 19.959,00 |
| 16.04.2025 | 22,90 | 23,10 | 22,70 | 23,10 | 0,57% | 43.106,00 |
| 15.04.2025 | 22,64 | 23,02 | 22,53 | 22,97 | 1,91% | 28.772,00 |
| 14.04.2025 | 22,56 | 22,88 | 22,50 | 22,54 | 2,08% | 24.043,00 |
| 11.04.2025 | 22,38 | 22,52 | 21,70 | 22,08 | -0,23% | 22.018,00 |
| 10.04.2025 | 23,30 | 23,34 | 22,05 | 22,13 | 2,93% | 64.981,00 |
| 09.04.2025 | 21,38 | 21,76 | 21,04 | 21,50 | -2,36% | 47.675,00 |
| 08.04.2025 | 21,66 | 22,22 | 21,49 | 22,02 | 3,28% | 33.780,00 |
| 07.04.2025 | 21,60 | 21,95 | 20,74 | 21,32 | -6,33% | 51.649,00 |
| 04.04.2025 | 24,03 | 24,25 | 22,39 | 22,76 | -6,91% | 62.941,00 |
| 03.04.2025 | 24,34 | 24,56 | 24,28 | 24,45 | -0,93% | 37.341,00 |
| 02.04.2025 | 24,64 | 24,72 | 24,48 | 24,68 | 0,08% | 20.925,00 |
| 01.04.2025 | 24,50 | 24,75 | 24,47 | 24,66 | 0,74% | 25.743,00 |
| 31.03.2025 | 24,58 | 24,58 | 24,10 | 24,48 | -1,37% | 17.314,00 |
| 28.03.2025 | 24,96 | 25,10 | 24,70 | 24,82 | -0,24% | 17.724,00 |
| 27.03.2025 | 25,02 | 25,04 | 24,62 | 24,88 | -1,19% | 26.184,00 |
| 26.03.2025 | 25,74 | 25,78 | 25,11 | 25,18 | -2,25% | 27.194,00 |
| 25.03.2025 | 26,10 | 26,10 | 25,70 | 25,76 | -1,30% | 31.994,00 |
| 24.03.2025 | 26,20 | 26,38 | 26,04 | 26,10 | 0,31% | 17.590,00 |
| 21.03.2025 | 26,04 | 26,20 | 25,82 | 26,02 | -0,84% | 66.574,00 |
| 20.03.2025 | 26,40 | 26,54 | 26,12 | 26,24 | 0,15% | 62.878,00 |
| 19.03.2025 | 25,66 | 26,66 | 25,66 | 26,20 | 1,16% | 66.685,00 |
| 18.03.2025 | 25,43 | 26,68 | 25,15 | 25,90 | 10,97% | 137.085,00 |
| 17.03.2025 | 23,26 | 23,38 | 22,92 | 23,34 | 0,60% | 40.333,00 |
| 14.03.2025 | 22,44 | 23,31 | 22,28 | 23,20 | 3,85% | 84.496,00 |
| 13.03.2025 | 22,82 | 22,82 | 22,18 | 22,34 | -1,85% | 30.452,00 |
| 12.03.2025 | 23,19 | 23,19 | 22,64 | 22,76 | -2,15% | 19.821,00 |
| 11.03.2025 | 23,74 | 23,86 | 23,26 | 23,26 | -1,11% | 23.435,00 |
| 10.03.2025 | 24,38 | 24,66 | 23,34 | 23,52 | -2,57% | 42.252,00 |
| 07.03.2025 | 23,88 | 24,14 | 23,52 | 24,14 | 0,00% | 41.103,00 |
| 06.03.2025 | 23,10 | 24,14 | 23,10 | 24,14 | 4,68% | 56.306,00 |
| 05.03.2025 | 21,50 | 23,28 | 21,50 | 23,06 | 8,36% | 70.123,00 |
| 04.03.2025 | 21,74 | 21,75 | 21,18 | 21,28 | -2,92% | 29.048,00 |
| 03.03.2025 | 21,58 | 22,00 | 21,54 | 21,92 | 1,39% | 27.219,00 |
| 28.02.2025 | 21,55 | 21,65 | 21,20 | 21,62 | 0,19% | 28.487,00 |
| 27.02.2025 | 21,96 | 21,96 | 21,14 | 21,58 | -2,22% | 65.190,00 |
| 26.02.2025 | 21,99 | 22,14 | 21,97 | 22,07 | 0,59% | 21.003,00 |
| 25.02.2025 | 22,00 | 22,04 | 21,88 | 21,94 | -0,45% | 39.595,00 |
| 24.02.2025 | 22,04 | 22,12 | 21,89 | 22,04 | 0,00% | 33.072,00 |
| 21.02.2025 | 22,10 | 22,34 | 22,02 | 22,04 | 0,36% | 19.765,00 |
| 20.02.2025 | 22,00 | 22,14 | 21,88 | 21,96 | -0,09% | 42.360,00 |
| 19.02.2025 | 22,16 | 22,20 | 21,88 | 21,98 | -0,36% | 32.368,00 |
| 18.02.2025 | 22,20 | 22,42 | 22,03 | 22,06 | -0,99% | 32.496,00 |
| 17.02.2025 | 22,52 | 22,54 | 22,10 | 22,28 | -1,07% | 28.903,00 |
| 14.02.2025 | 22,34 | 22,60 | 22,31 | 22,52 | 1,17% | 27.093,00 |
| 13.02.2025 | 22,10 | 22,42 | 22,06 | 22,26 | 1,09% | 18.282,00 |
| 12.02.2025 | 22,22 | 22,30 | 21,94 | 22,02 | -0,81% | 52.744,00 |
| 11.02.2025 | 22,26 | 22,34 | 22,18 | 22,20 | 0,00% | 15.440,00 |
| 10.02.2025 | 22,24 | 22,47 | 22,15 | 22,20 | 0,32% | 32.188,00 |
| 07.02.2025 | 22,66 | 22,66 | 22,08 | 22,13 | -2,43% | 20.151,00 |
| 06.02.2025 | 22,45 | 22,80 | 22,45 | 22,68 | 0,89% | 22.377,00 |
| 05.02.2025 | 22,70 | 22,74 | 22,32 | 22,48 | -1,14% | 41.146,00 |
| 04.02.2025 | 22,68 | 22,98 | 22,54 | 22,74 | -0,09% | 27.956,00 |
| 03.02.2025 | 22,91 | 22,96 | 22,66 | 22,76 | -3,07% | 45.867,00 |
| 31.01.2025 | 22,92 | 23,52 | 22,92 | 23,48 | 1,29% | 48.919,00 |
| 30.01.2025 | 22,78 | 23,31 | 22,76 | 23,18 | 1,49% | 47.541,00 |
| 29.01.2025 | 22,50 | 22,99 | 22,46 | 22,84 | 0,71% | 77.053,00 |
| 28.01.2025 | 21,29 | 22,68 | 21,29 | 22,68 | 7,39% | 58.559,00 |
| 27.01.2025 | 20,98 | 21,16 | 20,62 | 21,12 | 0,38% | 24.228,00 |
| 24.01.2025 | 21,02 | 21,14 | 20,92 | 21,04 | 0,86% | 6.100,00 |
| 23.01.2025 | 20,86 | 20,92 | 20,68 | 20,86 | -0,43% | 17.637,00 |
| 22.01.2025 | 20,88 | 21,18 | 20,88 | 20,95 | 0,62% | 15.029,00 |
| 21.01.2025 | 20,86 | 20,94 | 20,69 | 20,82 | -0,38% | 10.498,00 |
| 20.01.2025 | 20,98 | 21,01 | 20,71 | 20,90 | 0,38% | 32.199,00 |
| 17.01.2025 | 20,99 | 21,00 | 20,73 | 20,82 | -0,24% | 29.002,00 |
| 16.01.2025 | 20,82 | 20,89 | 20,58 | 20,87 | 1,02% | 28.268,00 |
| 15.01.2025 | 20,46 | 20,72 | 20,44 | 20,66 | 2,08% | 30.297,00 |
| 14.01.2025 | 20,58 | 20,58 | 20,24 | 20,24 | -0,59% | 69.958,00 |
| 13.01.2025 | 20,40 | 20,40 | 20,24 | 20,36 | -0,78% | 21.691,00 |
| 10.01.2025 | 20,36 | 20,77 | 20,28 | 20,52 | 0,79% | 87.677,00 |
| 09.01.2025 | 20,60 | 20,69 | 20,30 | 20,36 | -1,74% | 30.674,00 |
| 08.01.2025 | 21,84 | 21,84 | 20,70 | 20,72 | -4,95% | 63.660,00 |
| 07.01.2025 | 21,68 | 21,88 | 21,56 | 21,80 | -0,09% | 23.652,00 |
| 06.01.2025 | 21,45 | 21,96 | 21,45 | 21,82 | 1,87% | 37.540,00 |
| 03.01.2025 | 21,46 | 21,56 | 21,42 | 21,42 | -0,65% | 13.663,00 |
| 02.01.2025 | 21,32 | 21,60 | 21,25 | 21,56 | 1,46% | 13.581,00 |
| 31.12.2024 | 21,10 | 21,28 | 21,10 | 21,25 | 0,81% | 814,00 |
| 30.12.2024 | 21,38 | 21,42 | 20,94 | 21,08 | -1,45% | 24.904,00 |
| 27.12.2024 | 21,27 | 21,56 | 21,27 | 21,39 | 0,23% | 18.557,00 |
| 24.12.2024 | 21,32 | 21,38 | 21,20 | 21,34 | 0,38% | 4.250,00 |
| 23.12.2024 | 20,74 | 21,28 | 20,66 | 21,26 | 2,02% | 24.746,00 |