£21,667
0,26%
Echtzeit-Aktienkurs Computacenter PLC
Bid:
Ask:
Aktienkurse zur Computacenter PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 21,67 | 21,81 | 21,62 | 21,67 | 0,28% | - |
| 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 |
| 02.08.2024 | 26,40 | 26,60 | 25,78 | 25,90 | -2,78% | 39.750,00 |
| 01.08.2024 | 26,90 | 27,10 | 26,60 | 26,64 | -0,89% | 45.622,00 |
| 31.07.2024 | 26,93 | 27,12 | 26,78 | 26,88 | 0,00% | 47.172,00 |
| 30.07.2024 | 26,34 | 27,07 | 26,34 | 26,88 | 1,28% | 62.966,00 |
| 29.07.2024 | 26,48 | 27,16 | 26,40 | 26,54 | -0,08% | 36.212,00 |
| 26.07.2024 | 25,99 | 26,58 | 25,23 | 26,56 | 0,08% | 82.429,00 |
| 25.07.2024 | 26,38 | 26,63 | 26,32 | 26,54 | -1,74% | 26.815,00 |
| 24.07.2024 | 26,80 | 27,20 | 26,80 | 27,01 | -1,32% | 27.499,00 |
| 23.07.2024 | 27,76 | 27,78 | 27,26 | 27,37 | -0,55% | 23.651,00 |
| 22.07.2024 | 27,24 | 27,54 | 27,18 | 27,52 | 1,55% | 44.744,00 |
| 19.07.2024 | 27,56 | 27,56 | 27,08 | 27,10 | -1,88% | 12.673,00 |
| 18.07.2024 | 27,78 | 27,97 | 27,40 | 27,62 | -0,07% | 52.425,00 |
| 17.07.2024 | 28,26 | 28,28 | 27,60 | 27,64 | -2,06% | 16.309,00 |
| 16.07.2024 | 28,02 | 28,32 | 27,84 | 28,22 | 0,21% | 34.940,00 |
| 15.07.2024 | 28,36 | 28,48 | 28,10 | 28,16 | -1,47% | 21.142,00 |
| 12.07.2024 | 28,42 | 28,64 | 28,28 | 28,58 | 0,85% | 9.661,00 |
| 11.07.2024 | 28,26 | 28,36 | 27,98 | 28,34 | -0,49% | 15.356,00 |
| 10.07.2024 | 28,40 | 28,56 | 28,32 | 28,48 | 1,46% | 9.648,00 |
| 09.07.2024 | 29,14 | 29,14 | 27,94 | 28,07 | -3,47% | 8.513,00 |
| 08.07.2024 | 29,25 | 29,40 | 28,95 | 29,08 | -0,55% | 14.425,00 |
| 05.07.2024 | 29,72 | 29,95 | 29,19 | 29,24 | -1,02% | 42.872,00 |
| 04.07.2024 | 29,42 | 29,66 | 29,42 | 29,54 | 0,54% | 9.070,00 |
| 03.07.2024 | 29,28 | 29,38 | 29,08 | 29,38 | 1,10% | 9.204,00 |
| 02.07.2024 | 28,94 | 29,10 | 28,70 | 29,06 | 0,07% | 24.521,00 |
| 01.07.2024 | 28,90 | 29,11 | 28,84 | 29,04 | 0,90% | 8.631,00 |
| 28.06.2024 | 29,06 | 29,24 | 28,70 | 28,78 | -1,24% | 13.713,00 |
| 27.06.2024 | 29,40 | 29,49 | 29,14 | 29,14 | -0,88% | 9.803,00 |
| 26.06.2024 | 29,40 | 29,70 | 29,24 | 29,40 | -0,20% | 24.900,00 |
| 25.06.2024 | 29,26 | 29,60 | 29,26 | 29,46 | -0,34% | 21.948,00 |
| 24.06.2024 | 29,42 | 29,72 | 29,42 | 29,56 | -0,17% | 10.320,00 |
| 21.06.2024 | 29,52 | 29,70 | 29,29 | 29,61 | -0,30% | 10.384,00 |
| 20.06.2024 | 29,02 | 29,76 | 29,02 | 29,70 | 1,78% | 12.793,00 |
| 19.06.2024 | 29,24 | 29,32 | 29,06 | 29,18 | 0,41% | 15.485,00 |