£44,847
5,70%
Echtzeit-Aktienkurs Computacenter PLC
Bid:
Ask:
Aktienkurse zur Computacenter PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 44,50 | 44,84 | 44,50 | 44,83 | 5,65% | - |
| 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% | - |
| 22.05.2026 | 40,94 | 42,38 | 40,92 | 42,22 | 3,79% | 38.284,00 |
| 21.05.2026 | 40,20 | 40,76 | 39,86 | 40,68 | 1,35% | 56.730,00 |
| 20.05.2026 | 39,28 | 40,41 | 39,15 | 40,14 | 2,29% | 62.930,00 |
| 19.05.2026 | 40,22 | 41,00 | 39,14 | 39,24 | -2,53% | 70.429,00 |
| 18.05.2026 | 40,40 | 40,89 | 40,06 | 40,26 | -0,40% | 57.933,00 |
| 15.05.2026 | 40,38 | 40,59 | 39,97 | 40,42 | -0,44% | 45.303,00 |
| 14.05.2026 | 40,00 | 40,63 | 39,88 | 40,60 | 1,35% | 31.856,00 |
| 13.05.2026 | 40,16 | 40,38 | 39,80 | 40,06 | 0,02% | 57.727,00 |
| 12.05.2026 | 40,06 | 40,26 | 39,66 | 40,05 | 0,02% | 75.767,00 |
| 11.05.2026 | 40,22 | 40,44 | 39,68 | 40,04 | 0,25% | 75.796,00 |
| 08.05.2026 | 38,80 | 40,00 | 38,76 | 39,94 | 2,62% | 55.278,00 |
| 07.05.2026 | 39,00 | 39,24 | 38,82 | 38,92 | 0,67% | 39.596,00 |
| 06.05.2026 | 37,84 | 39,06 | 37,80 | 38,66 | 1,84% | 107.302,00 |
| 05.05.2026 | 37,75 | 38,17 | 37,60 | 37,96 | 1,75% | 91.469,00 |
| 04.05.2026 | 37,71 | 37,82 | 37,23 | 37,31 | -0,51% | - |
| 01.05.2026 | 37,22 | 37,56 | 37,20 | 37,50 | -0,16% | 15.398,00 |
| 30.04.2026 | 37,64 | 37,80 | 37,38 | 37,56 | -0,37% | 62.309,00 |
| 29.04.2026 | 37,96 | 38,10 | 37,50 | 37,70 | 0,21% | 49.219,00 |
| 28.04.2026 | 37,75 | 38,06 | 37,50 | 37,62 | -0,92% | 86.498,00 |
| 27.04.2026 | 38,00 | 38,36 | 37,61 | 37,97 | 0,21% | 93.399,00 |
| 24.04.2026 | 35,34 | 38,06 | 34,44 | 37,89 | 13,14% | 165.061,00 |
| 23.04.2026 | 34,36 | 34,36 | 33,49 | 33,49 | -3,32% | 31.572,00 |
| 22.04.2026 | 34,46 | 34,94 | 34,46 | 34,64 | -0,23% | 35.867,00 |
| 21.04.2026 | 34,04 | 34,81 | 33,96 | 34,72 | 2,48% | 36.136,00 |
| 20.04.2026 | 32,76 | 33,88 | 32,62 | 33,88 | 3,04% | 25.288,00 |
| 17.04.2026 | 32,18 | 33,05 | 32,16 | 32,88 | 2,30% | 34.912,00 |
| 16.04.2026 | 31,70 | 32,34 | 31,70 | 32,14 | 1,52% | 20.880,00 |
| 15.04.2026 | 31,64 | 31,90 | 31,50 | 31,66 | -0,06% | 39.007,00 |
| 14.04.2026 | 30,96 | 31,90 | 30,92 | 31,68 | 1,86% | 33.832,00 |
| 13.04.2026 | 30,54 | 31,16 | 30,54 | 31,10 | 1,07% | 28.664,00 |
| 10.04.2026 | 30,84 | 31,30 | 30,72 | 30,77 | 0,03% | 27.119,00 |
| 09.04.2026 | 31,52 | 31,52 | 30,53 | 30,76 | -3,15% | 35.067,00 |
| 08.04.2026 | 31,44 | 32,29 | 31,44 | 31,76 | 4,40% | 47.781,00 |
| 07.04.2026 | 30,64 | 31,12 | 30,32 | 30,42 | -0,91% | 26.266,00 |
| 02.04.2026 | 30,35 | 30,80 | 29,88 | 30,70 | 0,20% | 52.318,00 |
| 01.04.2026 | 30,06 | 30,80 | 30,06 | 30,64 | 2,89% | 38.330,00 |
| 31.03.2026 | 29,00 | 29,98 | 29,00 | 29,78 | 3,40% | 60.176,00 |
| 30.03.2026 | 28,64 | 28,84 | 28,48 | 28,80 | 0,14% | 40.306,00 |
| 27.03.2026 | 28,94 | 29,20 | 28,72 | 28,76 | 0,07% | 27.928,00 |
| 26.03.2026 | 28,53 | 29,02 | 28,12 | 28,74 | -0,17% | 51.112,00 |
| 25.03.2026 | 28,34 | 28,86 | 28,34 | 28,79 | 0,95% | 14.646,00 |
| 24.03.2026 | 28,98 | 28,98 | 28,20 | 28,52 | -1,89% | 37.726,00 |
| 23.03.2026 | 28,16 | 29,45 | 27,93 | 29,07 | 1,93% | 50.884,00 |
| 20.03.2026 | 29,54 | 29,54 | 28,25 | 28,52 | -2,93% | 72.468,00 |
| 19.03.2026 | 29,12 | 29,62 | 28,78 | 29,38 | -0,27% | 45.252,00 |
| 18.03.2026 | 29,65 | 30,33 | 29,37 | 29,46 | -0,47% | 59.714,00 |
| 17.03.2026 | 29,67 | 29,88 | 28,96 | 29,60 | -1,20% | 60.098,00 |
| 16.03.2026 | 30,30 | 30,31 | 29,66 | 29,96 | -0,56% | 34.628,00 |
| 13.03.2026 | 30,26 | 30,68 | 29,91 | 30,13 | -0,10% | 47.340,00 |
| 12.03.2026 | 31,42 | 31,42 | 29,32 | 30,16 | -4,38% | 114.492,00 |
| 11.03.2026 | 31,55 | 31,88 | 31,13 | 31,54 | -0,69% | 20.827,00 |
| 10.03.2026 | 31,78 | 32,30 | 31,59 | 31,76 | 0,06% | 30.490,00 |
| 09.03.2026 | 31,58 | 32,02 | 31,28 | 31,74 | -1,12% | 25.748,00 |
| 06.03.2026 | 31,95 | 32,50 | 31,95 | 32,10 | 0,56% | 41.277,00 |
| 05.03.2026 | 31,76 | 32,36 | 31,61 | 31,92 | -0,19% | 33.255,00 |
| 04.03.2026 | 31,16 | 32,00 | 31,04 | 31,98 | 2,43% | 33.802,00 |
| 03.03.2026 | 31,76 | 31,76 | 30,72 | 31,22 | -1,70% | 52.677,00 |
| 02.03.2026 | 31,39 | 32,10 | 31,14 | 31,76 | 0,44% | 47.974,00 |
| 27.02.2026 | 31,36 | 31,74 | 31,12 | 31,62 | 1,15% | 33.868,00 |
| 26.02.2026 | 30,36 | 31,30 | 30,24 | 31,26 | 3,65% | 38.925,00 |
| 25.02.2026 | 29,94 | 30,24 | 29,92 | 30,16 | 1,07% | 35.777,00 |
| 24.02.2026 | 29,90 | 30,04 | 29,64 | 29,84 | -0,80% | 53.615,00 |
| 23.02.2026 | 30,54 | 30,60 | 29,98 | 30,08 | -1,73% | 41.503,00 |
| 20.02.2026 | 30,60 | 30,92 | 30,20 | 30,61 | 0,76% | 76.728,00 |
| 19.02.2026 | 30,44 | 30,68 | 30,18 | 30,38 | 0,20% | 47.157,00 |
| 18.02.2026 | 29,56 | 30,32 | 29,20 | 30,32 | 2,57% | 37.476,00 |
| 17.02.2026 | 29,18 | 29,61 | 28,94 | 29,56 | 1,44% | 54.224,00 |
| 16.02.2026 | 29,33 | 29,56 | 28,96 | 29,14 | -0,41% | 27.465,00 |
| 13.02.2026 | 28,77 | 29,45 | 28,77 | 29,26 | 1,04% | 44.847,00 |
| 12.02.2026 | 29,82 | 30,07 | 28,90 | 28,96 | -4,14% | 63.522,00 |
| 11.02.2026 | 30,84 | 30,84 | 30,04 | 30,21 | -2,49% | 42.873,00 |
| 10.02.2026 | 31,12 | 31,12 | 30,68 | 30,98 | 0,32% | 40.574,00 |
| 09.02.2026 | 30,23 | 30,88 | 30,00 | 30,88 | 2,80% | 58.212,00 |
| 06.02.2026 | 30,58 | 30,58 | 29,88 | 30,04 | -2,66% | 90.343,00 |
| 05.02.2026 | 31,20 | 31,64 | 30,52 | 30,86 | -0,52% | 45.873,00 |
| 04.02.2026 | 33,12 | 33,12 | 30,49 | 31,02 | -5,89% | 96.295,00 |
| 03.02.2026 | 33,90 | 33,98 | 32,83 | 32,96 | -2,14% | 52.844,00 |
| 02.02.2026 | 33,14 | 33,76 | 33,02 | 33,68 | 1,32% | 30.058,00 |
| 30.01.2026 | 32,87 | 33,43 | 32,87 | 33,24 | 1,37% | 25.865,00 |
| 29.01.2026 | 33,02 | 33,36 | 32,68 | 32,79 | -0,76% | 52.276,00 |
| 28.01.2026 | 32,98 | 33,34 | 32,88 | 33,04 | 0,67% | 16.381,00 |
| 27.01.2026 | 33,33 | 33,50 | 32,66 | 32,82 | -1,26% | 52.943,00 |
| 26.01.2026 | 33,30 | 33,40 | 32,36 | 33,24 | -0,78% | 28.663,00 |
| 23.01.2026 | 33,64 | 33,71 | 32,85 | 33,50 | -0,53% | 29.110,00 |
| 22.01.2026 | 32,94 | 34,00 | 32,24 | 33,68 | 9,71% | 95.933,00 |
| 21.01.2026 | 30,18 | 30,78 | 30,16 | 30,70 | 0,89% | 38.311,00 |
| 20.01.2026 | 30,74 | 30,74 | 30,16 | 30,43 | -1,14% | 33.242,00 |
| 19.01.2026 | 31,28 | 31,28 | 30,56 | 30,78 | -2,22% | 16.487,00 |
| 16.01.2026 | 31,40 | 31,72 | 31,36 | 31,48 | -0,51% | 12.654,00 |
| 15.01.2026 | 31,46 | 31,76 | 30,98 | 31,64 | 1,80% | 36.270,00 |
| 14.01.2026 | 31,53 | 31,59 | 31,06 | 31,08 | -1,77% | 42.050,00 |
| 13.01.2026 | 31,80 | 32,20 | 31,64 | 31,64 | -0,63% | 22.008,00 |
| 12.01.2026 | 31,56 | 31,96 | 31,28 | 31,84 | 0,95% | 17.958,00 |
| 09.01.2026 | 32,32 | 32,32 | 31,54 | 31,54 | -1,81% | 32.187,00 |
| 08.01.2026 | 30,92 | 32,38 | 30,92 | 32,12 | 4,02% | 75.922,00 |