£24,248
-1,59%
Echtzeit-Aktienkurs Computacenter PLC
Bid:
Ask:
Aktienkurse zur Computacenter PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 24,53 | 24,60 | 24,00 | 24,22 | -1,70% | 54.549,00 |
| 18.09.2025 | 24,19 | 24,64 | 24,04 | 24,64 | 1,82% | 35.180,00 |
| 17.09.2025 | 23,82 | 24,28 | 23,79 | 24,20 | 1,77% | 65.133,00 |
| 16.09.2025 | 23,82 | 24,06 | 23,72 | 23,78 | 0,42% | 61.238,00 |
| 15.09.2025 | 23,30 | 23,90 | 23,30 | 23,68 | 3,23% | 43.209,00 |
| 12.09.2025 | 22,56 | 23,06 | 22,44 | 22,94 | 0,96% | 67.139,00 |
| 11.09.2025 | 23,25 | 23,60 | 22,68 | 22,72 | -3,10% | - |
| 10.09.2025 | 24,08 | 24,36 | 23,35 | 23,45 | -3,79% | - |
| 09.09.2025 | 23,27 | 26,55 | 23,27 | 24,37 | 4,14% | - |
| 08.09.2025 | 23,09 | 23,53 | 23,09 | 23,41 | 1,94% | - |
| 05.09.2025 | 23,22 | 23,38 | 22,36 | 22,96 | -1,20% | 33.955,00 |
| 04.09.2025 | 22,65 | 23,38 | 22,65 | 23,24 | 1,84% | 30.123,00 |
| 03.09.2025 | 22,82 | 23,00 | 22,70 | 22,82 | 0,26% | 26.300,00 |
| 02.09.2025 | 23,10 | 23,10 | 22,50 | 22,76 | -1,90% | 20.679,00 |
| 01.09.2025 | 23,02 | 23,22 | 22,98 | 23,20 | 1,22% | 31.794,00 |
| 29.08.2025 | 23,10 | 23,10 | 22,90 | 22,92 | -1,12% | 18.058,00 |
| 28.08.2025 | 23,24 | 23,46 | 23,06 | 23,18 | 0,61% | 12.831,00 |
| 27.08.2025 | 23,04 | 23,12 | 22,85 | 23,04 | -0,35% | 32.159,00 |
| 26.08.2025 | 23,90 | 23,90 | 23,06 | 23,12 | -2,49% | 27.408,00 |
| 25.08.2025 | 23,82 | 23,82 | 23,57 | 23,71 | -0,87% | - |
| 22.08.2025 | 23,70 | 24,00 | 23,57 | 23,92 | 1,01% | 16.347,00 |
| 21.08.2025 | 23,50 | 23,74 | 23,20 | 23,68 | 0,68% | 8.884,00 |
| 20.08.2025 | 23,58 | 23,64 | 23,32 | 23,52 | -0,63% | 23.405,00 |
| 19.08.2025 | 23,26 | 23,82 | 23,26 | 23,67 | 1,07% | 25.889,00 |
| 18.08.2025 | 23,79 | 23,84 | 23,24 | 23,42 | -1,68% | 35.519,00 |
| 15.08.2025 | 23,78 | 24,08 | 23,73 | 23,82 | 0,42% | 23.005,00 |
| 14.08.2025 | 23,56 | 23,92 | 23,56 | 23,72 | 0,08% | 36.121,00 |
| 13.08.2025 | 23,28 | 23,70 | 23,28 | 23,70 | 1,54% | 20.668,00 |
| 12.08.2025 | 23,23 | 23,35 | 23,03 | 23,34 | 0,34% | 34.145,00 |
| 11.08.2025 | 23,29 | 23,36 | 23,12 | 23,26 | 0,35% | 25.445,00 |
| 08.08.2025 | 22,51 | 23,20 | 22,36 | 23,18 | 3,02% | 24.602,00 |
| 07.08.2025 | 22,61 | 22,95 | 22,46 | 22,50 | -0,97% | 23.228,00 |
| 06.08.2025 | 22,78 | 22,86 | 22,58 | 22,72 | -0,26% | 44.625,00 |
| 05.08.2025 | 22,74 | 23,06 | 22,74 | 22,78 | 0,35% | 41.053,00 |
| 04.08.2025 | 22,43 | 22,83 | 22,43 | 22,70 | 0,75% | 37.147,00 |
| 01.08.2025 | 22,90 | 22,99 | 22,46 | 22,53 | -1,87% | 131.024,00 |
| 31.07.2025 | 22,26 | 23,04 | 22,26 | 22,96 | 2,23% | 38.703,00 |
| 30.07.2025 | 22,13 | 22,48 | 22,08 | 22,46 | 1,81% | 52.297,00 |
| 29.07.2025 | 22,33 | 22,60 | 22,05 | 22,06 | -1,96% | 45.720,00 |
| 28.07.2025 | 21,95 | 22,66 | 20,97 | 22,50 | 0,36% | 61.993,00 |
| 25.07.2025 | 22,32 | 22,46 | 22,14 | 22,42 | -0,18% | 12.823,00 |
| 24.07.2025 | 22,24 | 22,70 | 22,24 | 22,46 | 0,99% | 18.342,00 |
| 23.07.2025 | 22,51 | 22,54 | 22,18 | 22,24 | -0,18% | 9.242,00 |
| 22.07.2025 | 22,60 | 22,60 | 22,22 | 22,28 | -1,59% | 4.019,00 |
| 21.07.2025 | 23,14 | 23,14 | 22,50 | 22,64 | -0,70% | 8.133,00 |
| 18.07.2025 | 22,74 | 22,83 | 22,54 | 22,80 | -0,65% | 18.894,00 |
| 17.07.2025 | 22,75 | 23,09 | 22,75 | 22,95 | 1,36% | 16.774,00 |
| 16.07.2025 | 22,90 | 22,90 | 22,60 | 22,64 | -0,70% | 7.204,00 |
| 15.07.2025 | 23,02 | 23,14 | 22,80 | 22,80 | -0,61% | 15.167,00 |
| 14.07.2025 | 22,46 | 22,98 | 22,40 | 22,94 | 1,87% | 12.788,00 |
| 11.07.2025 | 22,44 | 22,74 | 22,32 | 22,52 | 0,18% | 21.806,00 |
| 10.07.2025 | 22,76 | 22,87 | 22,42 | 22,48 | -1,40% | 42.452,00 |
| 09.07.2025 | 23,06 | 23,06 | 22,66 | 22,80 | -1,04% | 36.469,00 |
| 08.07.2025 | 22,90 | 23,18 | 22,86 | 23,04 | 0,96% | 20.261,00 |
| 07.07.2025 | 22,72 | 22,87 | 22,54 | 22,82 | 0,09% | 21.208,00 |
| 04.07.2025 | 23,06 | 23,06 | 22,62 | 22,80 | -1,04% | 9.605,00 |
| 03.07.2025 | 22,94 | 23,08 | 22,46 | 23,04 | 1,50% | 58.386,00 |
| 02.07.2025 | 24,34 | 24,34 | 22,61 | 22,70 | -7,35% | 62.100,00 |
| 01.07.2025 | 24,11 | 24,54 | 23,92 | 24,50 | 2,08% | 17.366,00 |
| 30.06.2025 | 23,83 | 24,18 | 23,64 | 24,00 | -0,29% | 24.476,00 |
| 27.06.2025 | 25,70 | 25,88 | 24,04 | 24,07 | -6,05% | 19.400,00 |
| 26.06.2025 | 25,47 | 25,64 | 25,32 | 25,62 | 1,47% | 33.056,00 |
| 25.06.2025 | 25,34 | 25,36 | 25,14 | 25,25 | -0,43% | 16.676,00 |
| 24.06.2025 | 25,38 | 25,50 | 25,17 | 25,36 | 0,96% | 16.841,00 |
| 23.06.2025 | 25,00 | 25,26 | 24,80 | 25,12 | -1,18% | 15.118,00 |
| 20.06.2025 | 25,22 | 25,52 | 25,22 | 25,42 | 1,11% | 20.051,00 |
| 19.06.2025 | 25,62 | 25,62 | 25,04 | 25,14 | -2,63% | 15.823,00 |
| 18.06.2025 | 25,61 | 25,92 | 25,49 | 25,82 | 1,02% | 9.203,00 |
| 17.06.2025 | 25,38 | 25,62 | 25,24 | 25,56 | -0,20% | 30.603,00 |
| 16.06.2025 | 25,60 | 25,68 | 25,45 | 25,61 | 0,43% | 17.159,00 |
| 13.06.2025 | 25,72 | 25,74 | 25,42 | 25,50 | -2,60% | 23.577,00 |
| 12.06.2025 | 25,98 | 26,22 | 25,70 | 26,18 | 0,38% | 31.565,00 |
| 11.06.2025 | 26,18 | 26,18 | 25,77 | 26,08 | -0,23% | 8.389,00 |
| 10.06.2025 | 26,18 | 26,30 | 25,96 | 26,14 | 0,38% | 9.927,00 |
| 09.06.2025 | 25,86 | 26,16 | 25,80 | 26,04 | 0,62% | 6.698,00 |
| 06.06.2025 | 25,89 | 26,12 | 25,86 | 25,88 | 0,08% | 8.851,00 |
| 05.06.2025 | 26,18 | 26,18 | 25,72 | 25,86 | -1,52% | 22.671,00 |
| 04.06.2025 | 26,14 | 26,36 | 26,04 | 26,26 | 1,08% | 11.768,00 |
| 03.06.2025 | 26,20 | 26,20 | 25,82 | 25,98 | -0,38% | 5.683,00 |
| 02.06.2025 | 25,92 | 26,12 | 25,74 | 26,08 | 0,31% | 13.687,00 |
| 30.05.2025 | 25,91 | 26,65 | 25,89 | 26,00 | 0,31% | 26.284,00 |
| 29.05.2025 | 25,88 | 26,10 | 25,74 | 25,92 | 0,70% | 14.020,00 |
| 28.05.2025 | 25,59 | 26,00 | 25,55 | 25,74 | 0,70% | 22.535,00 |
| 27.05.2025 | 25,21 | 25,66 | 25,21 | 25,56 | 0,64% | 19.091,00 |
| 26.05.2025 | 25,35 | 25,43 | 25,34 | 25,40 | 1,67% | - |
| 23.05.2025 | 25,46 | 25,55 | 24,70 | 24,98 | -1,73% | 25.863,00 |
| 22.05.2025 | 25,24 | 25,46 | 24,98 | 25,42 | 0,55% | 15.576,00 |
| 21.05.2025 | 25,38 | 25,38 | 25,18 | 25,28 | -1,02% | 13.538,00 |
| 20.05.2025 | 25,56 | 25,73 | 25,42 | 25,54 | 0,71% | 16.858,00 |
| 19.05.2025 | 25,36 | 25,54 | 25,20 | 25,36 | 0,00% | 13.559,00 |
| 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% | - |