£48,675
0,13%
Echtzeit-Aktienkurs Computacenter PLC
Bid:
Ask:
Aktienkurse zur Computacenter PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 49,42 | 49,42 | 49,11 | 49,30 | 1,43% | - |
| 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% | - |
| 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 |