£55,204
0,74%
Echtzeit-Aktienkurs COMPUTACENTER LS-,075555
Bid:
Ask:
Aktienkurse zur COMPUTACENTER LS-,075555 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 55,40 | 56,35 | 55,15 | 55,15 | 0,64% | 20.549,00 |
| 08.10.2026 | 54,65 | 55,65 | 54,20 | 54,80 | 0,46% | 39.965,00 |
| 07.10.2026 | 53,75 | 55,20 | 53,45 | 54,55 | 0,55% | 47.574,00 |
| 06.10.2026 | 54,25 | 55,20 | 54,20 | 54,25 | -0,09% | 36.371,00 |
| 05.10.2026 | 53,98 | 54,60 | 53,80 | 54,30 | 0,65% | 31.817,00 |
| 02.10.2026 | 54,95 | 55,55 | 53,95 | 53,95 | -1,01% | 39.148,00 |
| 01.10.2026 | 53,85 | 54,90 | 53,10 | 54,50 | 1,68% | 39.882,00 |
| 30.09.2026 | 53,60 | 54,05 | 53,05 | 53,60 | 0,56% | 46.078,00 |
| 29.09.2026 | 53,38 | 54,05 | 53,20 | 53,30 | 0,28% | 32.711,00 |
| 28.09.2026 | 53,95 | 54,00 | 53,10 | 53,15 | -1,62% | 25.130,00 |
| 25.09.2026 | 52,70 | 54,55 | 52,70 | 54,03 | 3,45% | 35.936,00 |
| 24.09.2026 | 54,35 | 54,35 | 52,23 | 52,23 | -5,13% | 17.396,00 |
| 23.09.2026 | 55,75 | 55,98 | 54,75 | 55,05 | -0,36% | 25.408,00 |
| 22.09.2026 | 55,05 | 55,75 | 54,63 | 55,25 | 0,27% | 23.101,00 |
| 21.09.2026 | 54,15 | 55,55 | 54,15 | 55,10 | 2,61% | 28.798,00 |
| 18.09.2026 | 53,80 | 54,30 | 53,45 | 53,70 | -0,92% | 59.503,00 |
| 17.09.2026 | 53,20 | 54,20 | 53,20 | 54,20 | 1,83% | 45.905,00 |
| 16.09.2026 | 52,35 | 53,38 | 52,35 | 53,23 | 1,38% | 56.801,00 |
| 15.09.2026 | 52,43 | 52,73 | 51,70 | 52,50 | 0,19% | 55.814,00 |
| 14.09.2026 | 52,05 | 52,55 | 51,35 | 52,40 | 0,00% | 69.567,00 |
| 11.09.2026 | 50,85 | 52,95 | 50,85 | 52,40 | 2,54% | 53.036,00 |
| 10.09.2026 | 51,70 | 51,88 | 50,15 | 51,10 | -3,49% | 74.258,00 |
| 09.09.2026 | 52,55 | 53,45 | 52,20 | 52,95 | 3,47% | 74.725,00 |
| 08.09.2026 | 58,75 | 59,95 | 50,83 | 51,18 | -8,04% | 88.541,00 |
| 07.09.2026 | 55,40 | 56,35 | 55,40 | 55,65 | -0,18% | 51.170,00 |
| 04.09.2026 | 54,35 | 56,00 | 54,35 | 55,75 | 4,50% | 40.713,00 |
| 03.09.2026 | 53,40 | 53,55 | 52,75 | 53,35 | 0,09% | 21.906,00 |
| 02.09.2026 | 54,45 | 54,55 | 52,98 | 53,30 | -2,83% | 26.654,00 |
| 01.09.2026 | 55,93 | 55,93 | 54,63 | 54,85 | -5,27% | 49.382,00 |
| 31.08.2026 | 57,20 | 59,16 | 57,17 | 57,90 | 2,21% | - |
| 28.08.2026 | 56,20 | 56,85 | 56,00 | 56,65 | 1,07% | 50.011,00 |
| 27.08.2026 | 53,38 | 56,25 | 53,20 | 56,05 | 7,38% | 74.613,00 |
| 26.08.2026 | 52,05 | 52,50 | 51,50 | 52,20 | 0,58% | 50.925,00 |
| 25.08.2026 | 50,98 | 52,20 | 50,90 | 51,90 | 2,06% | 28.806,00 |
| 24.08.2026 | 50,65 | 50,95 | 50,48 | 50,85 | 0,15% | 10.946,00 |
| 21.08.2026 | 50,55 | 50,85 | 50,05 | 50,78 | 0,74% | 20.991,00 |
| 20.08.2026 | 50,40 | 50,75 | 49,92 | 50,40 | 0,70% | 24.738,00 |
| 19.08.2026 | 50,48 | 50,53 | 49,60 | 50,05 | 0,30% | 34.142,00 |
| 18.08.2026 | 49,94 | 51,05 | 49,84 | 49,90 | -0,08% | 29.673,00 |
| 17.08.2026 | 50,30 | 50,30 | 49,72 | 49,94 | -0,42% | 20.337,00 |
| 14.08.2026 | 49,75 | 50,85 | 49,75 | 50,15 | 1,97% | 32.963,00 |
| 13.08.2026 | 48,33 | 49,46 | 48,33 | 49,18 | 1,80% | 21.152,00 |
| 12.08.2026 | 48,54 | 48,80 | 48,20 | 48,31 | -0,14% | 22.640,00 |
| 11.08.2026 | 48,16 | 48,84 | 48,10 | 48,38 | -0,25% | 30.907,00 |
| 10.08.2026 | 48,35 | 48,82 | 47,99 | 48,50 | 0,29% | 29.835,00 |
| 07.08.2026 | 48,89 | 49,10 | 48,17 | 48,36 | -0,51% | 53.162,00 |
| 06.08.2026 | 48,36 | 48,72 | 47,22 | 48,61 | 1,36% | 45.352,00 |
| 05.08.2026 | 47,75 | 48,36 | 47,75 | 47,96 | 0,88% | 78.158,00 |
| 04.08.2026 | 46,25 | 47,56 | 46,10 | 47,54 | 2,41% | 62.669,00 |
| 03.08.2026 | 46,06 | 46,60 | 45,28 | 46,42 | 1,31% | 51.990,00 |
| 31.07.2026 | 47,20 | 47,48 | 45,80 | 45,82 | -3,21% | 45.860,00 |
| 30.07.2026 | 47,50 | 47,64 | 46,94 | 47,34 | -1,00% | 73.403,00 |
| 29.07.2026 | 48,36 | 48,68 | 47,82 | 47,82 | -0,91% | 122.584,00 |
| 28.07.2026 | 47,98 | 48,62 | 47,86 | 48,26 | 0,44% | 83.487,00 |
| 27.07.2026 | 48,72 | 48,85 | 47,94 | 48,05 | -0,31% | 34.246,00 |
| 24.07.2026 | 47,12 | 48,49 | 46,95 | 48,20 | 2,40% | 52.354,00 |
| 23.07.2026 | 48,86 | 48,86 | 47,02 | 47,07 | -3,62% | 54.227,00 |
| 22.07.2026 | 49,14 | 49,15 | 48,26 | 48,84 | 0,66% | 49.905,00 |
| 21.07.2026 | 48,32 | 48,62 | 47,50 | 48,52 | -0,21% | 54.183,00 |
| 20.07.2026 | 45,96 | 49,32 | 45,96 | 48,62 | 6,37% | 90.660,00 |
| 17.07.2026 | 44,96 | 45,71 | 44,72 | 45,71 | 1,26% | 99.808,00 |
| 16.07.2026 | 45,34 | 45,53 | 44,62 | 45,14 | 0,00% | 66.376,00 |
| 15.07.2026 | 45,68 | 45,95 | 45,10 | 45,14 | -1,01% | 86.720,00 |
| 14.07.2026 | 45,46 | 45,90 | 44,92 | 45,60 | -0,09% | 77.261,00 |
| 13.07.2026 | 45,52 | 46,10 | 45,17 | 45,64 | 2,56% | 107.601,00 |
| 10.07.2026 | 44,12 | 44,74 | 43,92 | 44,50 | 0,54% | 140.696,00 |
| 09.07.2026 | 45,62 | 46,96 | 43,50 | 44,26 | 8,08% | 195.225,00 |
| 08.07.2026 | 42,20 | 42,20 | 40,92 | 40,95 | -4,41% | 65.431,00 |
| 07.07.2026 | 44,01 | 44,12 | 42,44 | 42,84 | -2,59% | 43.553,00 |
| 06.07.2026 | 43,71 | 44,62 | 43,70 | 43,98 | 0,37% | 77.802,00 |
| 03.07.2026 | 43,37 | 44,11 | 43,14 | 43,82 | 1,79% | 43.536,00 |
| 02.07.2026 | 43,78 | 43,78 | 43,05 | 43,05 | -2,14% | 51.317,00 |
| 01.07.2026 | 42,74 | 43,99 | 42,50 | 43,99 | 2,88% | 38.182,00 |
| 30.06.2026 | 42,74 | 43,29 | 42,55 | 42,76 | -0,16% | 17.783,00 |
| 29.06.2026 | 42,70 | 43,36 | 42,68 | 42,83 | 0,59% | 19.978,00 |
| 26.06.2026 | 42,44 | 42,75 | 41,45 | 42,58 | -0,28% | 73.789,00 |
| 25.06.2026 | 42,84 | 43,74 | 42,50 | 42,70 | 0,40% | 48.049,00 |
| 24.06.2026 | 42,30 | 42,60 | 41,96 | 42,53 | 0,59% | 41.683,00 |
| 23.06.2026 | 42,30 | 42,60 | 41,94 | 42,28 | -1,01% | 45.081,00 |
| 22.06.2026 | 42,44 | 43,35 | 42,01 | 42,71 | 1,45% | 41.856,00 |
| 19.06.2026 | 41,60 | 42,46 | 41,40 | 42,10 | 1,03% | 96.981,00 |
| 18.06.2026 | 41,54 | 41,85 | 41,14 | 41,67 | 0,31% | 39.650,00 |
| 17.06.2026 | 41,24 | 42,12 | 41,14 | 41,54 | 0,58% | 28.495,00 |
| 16.06.2026 | 41,44 | 41,88 | 41,16 | 41,30 | -0,10% | 25.938,00 |
| 15.06.2026 | 42,16 | 42,36 | 41,16 | 41,34 | -0,77% | 26.213,00 |
| 12.06.2026 | 41,09 | 41,70 | 40,89 | 41,66 | 2,26% | 25.126,00 |
| 11.06.2026 | 41,22 | 41,22 | 40,20 | 40,74 | -1,36% | 63.988,00 |
| 10.06.2026 | 41,57 | 41,76 | 40,92 | 41,30 | -1,01% | 44.791,00 |
| 09.06.2026 | 43,98 | 43,98 | 41,70 | 41,72 | -4,36% | 54.760,00 |
| 08.06.2026 | 42,91 | 43,74 | 42,91 | 43,62 | -0,23% | 46.128,00 |
| 05.06.2026 | 44,71 | 44,82 | 43,68 | 43,72 | -2,58% | 31.663,00 |
| 04.06.2026 | 44,78 | 44,94 | 44,17 | 44,88 | -0,55% | 42.405,00 |
| 03.06.2026 | 45,26 | 45,36 | 44,41 | 45,13 | -0,73% | 43.323,00 |
| 02.06.2026 | 45,92 | 46,48 | 45,23 | 45,46 | -0,87% | 50.924,00 |
| 01.06.2026 | 44,84 | 45,94 | 44,66 | 45,86 | 2,73% | 59.191,00 |
| 29.05.2026 | 42,84 | 44,98 | 42,84 | 44,64 | 5,21% | 89.623,00 |
| 28.05.2026 | 42,04 | 43,68 | 42,00 | 42,43 | 0,88% | 113.487,00 |
| 27.05.2026 | 42,06 | 42,36 | 41,97 | 42,06 | -0,33% | 39.120,00 |
| 26.05.2026 | 42,00 | 42,44 | 41,74 | 42,20 | -2,57% | 45.918,00 |
| 25.05.2026 | 42,91 | 43,34 | 42,87 | 43,31 | 2,58% | - |