£21,538
-0,19%
Echtzeit-Aktienkurs Computacenter PLC
Bid:
Ask:
Aktienkurse zur Computacenter PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 21,72 | 21,81 | 21,72 | 21,78 | 0,91% | - |
| 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 |
| 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 |