64,764$
3,86%
Echtzeit-Aktienkurs PC Connection
Bid:
Ask:
Aktienkurse zur PC Connection Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 62,04 | 65,39 | 62,00 | 65,04 | 4,30% | 71.224,00 |
| 22.04.2024 | 62,78 | 63,33 | 62,22 | 62,36 | -0,73% | 61.161,00 |
| 19.04.2024 | 61,79 | 62,85 | 61,79 | 62,82 | 1,14% | 52.903,00 |
| 18.04.2024 | 61,77 | 62,41 | 61,10 | 62,11 | 0,40% | 49.082,00 |
| 17.04.2024 | 62,31 | 62,80 | 61,78 | 61,86 | -0,67% | 44.931,00 |
| 16.04.2024 | 62,66 | 62,99 | 62,17 | 62,28 | -0,57% | 34.603,00 |
| 15.04.2024 | 64,03 | 64,09 | 62,41 | 62,64 | -1,45% | 34.458,00 |
| 12.04.2024 | 64,23 | 64,78 | 63,47 | 63,56 | -1,87% | 54.107,00 |
| 11.04.2024 | 64,22 | 64,87 | 63,42 | 64,77 | 1,11% | 41.105,00 |
| 10.04.2024 | 63,98 | 64,50 | 63,45 | 64,06 | -1,63% | 49.243,00 |
| 09.04.2024 | 65,43 | 65,47 | 64,50 | 65,12 | -0,41% | 32.840,00 |
| 08.04.2024 | 65,73 | 65,92 | 65,25 | 65,39 | -0,29% | 35.765,00 |
| 05.04.2024 | 65,14 | 65,64 | 64,81 | 65,58 | 0,86% | 79.688,00 |
| 04.04.2024 | 66,02 | 66,68 | 64,88 | 65,02 | -0,85% | 55.087,00 |
| 03.04.2024 | 64,25 | 65,79 | 64,08 | 65,58 | 2,12% | 56.673,00 |
| 02.04.2024 | 64,79 | 64,79 | 63,53 | 64,22 | -2,04% | 77.012,00 |
| 01.04.2024 | 66,19 | 66,30 | 64,98 | 65,56 | -0,56% | 51.649,00 |
| 28.03.2024 | 65,85 | 66,27 | 65,26 | 65,93 | 0,29% | 83.414,00 |
| 27.03.2024 | 65,39 | 65,97 | 64,99 | 65,74 | 1,40% | 99.956,00 |
| 26.03.2024 | 64,99 | 65,48 | 64,70 | 64,83 | 0,34% | 45.734,00 |
| 25.03.2024 | 65,19 | 65,19 | 64,48 | 64,61 | -0,54% | 30.260,00 |
| 22.03.2024 | 65,49 | 65,49 | 64,76 | 64,96 | -0,66% | 43.702,00 |
| 21.03.2024 | 65,66 | 66,22 | 64,96 | 65,39 | 0,17% | 78.623,00 |
| 20.03.2024 | 64,54 | 65,28 | 63,29 | 65,28 | 1,16% | 74.172,00 |
| 19.03.2024 | 63,29 | 64,96 | 63,15 | 64,53 | 1,93% | 65.006,00 |
| 18.03.2024 | 64,43 | 64,94 | 63,31 | 63,31 | -1,59% | 52.143,00 |
| 15.03.2024 | 63,74 | 64,35 | 63,10 | 64,33 | 0,16% | 244.209,00 |
| 14.03.2024 | 64,82 | 65,82 | 63,86 | 64,23 | -1,03% | 40.496,00 |
| 13.03.2024 | 65,10 | 65,35 | 64,66 | 64,90 | -0,78% | 42.008,00 |
| 12.03.2024 | 65,70 | 65,70 | 65,11 | 65,41 | -0,02% | 41.459,00 |
| 11.03.2024 | 65,08 | 65,46 | 64,24 | 65,42 | -0,09% | 58.474,00 |
| 08.03.2024 | 65,99 | 66,21 | 65,18 | 65,48 | 0,11% | 57.682,00 |
| 07.03.2024 | 65,89 | 66,14 | 65,06 | 65,41 | -0,32% | 69.992,00 |
| 06.03.2024 | 66,44 | 66,44 | 65,05 | 65,62 | -0,05% | 46.175,00 |
| 05.03.2024 | 65,89 | 66,30 | 65,25 | 65,66 | -0,52% | 47.268,00 |
| 04.03.2024 | 66,95 | 67,05 | 65,90 | 66,00 | -0,93% | 46.096,00 |
| 01.03.2024 | 66,82 | 66,82 | 63,58 | 66,62 | 0,36% | 76.048,00 |
| 29.02.2024 | 67,08 | 67,52 | 65,91 | 66,38 | 0,26% | 85.325,00 |
| 28.02.2024 | 66,26 | 66,94 | 65,17 | 66,21 | -1,02% | 100.834,00 |
| 27.02.2024 | 69,47 | 69,50 | 66,89 | 66,89 | -3,55% | 51.018,00 |
| 26.02.2024 | 68,00 | 69,77 | 67,23 | 69,35 | 1,72% | 114.143,00 |
| 23.02.2024 | 68,84 | 68,84 | 67,62 | 68,18 | -0,77% | 33.000,00 |
| 22.02.2024 | 66,97 | 68,89 | 66,52 | 68,71 | 3,00% | 104.266,00 |
| 21.02.2024 | 66,68 | 67,28 | 66,22 | 66,71 | -0,49% | 56.415,00 |
| 20.02.2024 | 66,85 | 68,23 | 66,85 | 67,04 | -1,05% | 91.480,00 |
| 16.02.2024 | 69,52 | 69,87 | 67,31 | 67,75 | -2,32% | 157.013,00 |
| 15.02.2024 | 64,87 | 70,55 | 64,00 | 69,36 | 6,17% | 158.374,00 |
| 14.02.2024 | 64,76 | 66,12 | 64,13 | 65,33 | 1,78% | 117.142,00 |
| 13.02.2024 | 65,99 | 66,02 | 63,54 | 64,19 | -4,96% | 79.776,00 |
| 12.02.2024 | 67,72 | 67,76 | 67,16 | 67,54 | 0,22% | 90.481,00 |
| 09.02.2024 | 66,09 | 67,39 | 65,68 | 67,39 | 2,04% | 54.608,00 |
| 08.02.2024 | 64,64 | 68,42 | 64,64 | 66,04 | 2,55% | 79.849,00 |
| 07.02.2024 | 64,88 | 65,45 | 64,40 | 64,40 | -1,17% | 50.570,00 |
| 06.02.2024 | 65,20 | 65,75 | 64,90 | 65,16 | -0,06% | 45.239,00 |
| 05.02.2024 | 65,86 | 66,14 | 64,76 | 65,20 | -1,47% | 36.427,00 |
| 02.02.2024 | 65,74 | 66,50 | 65,57 | 66,17 | 0,17% | 51.298,00 |
| 01.02.2024 | 64,98 | 66,07 | 64,30 | 66,06 | 2,47% | 63.488,00 |
| 31.01.2024 | 66,22 | 67,14 | 64,42 | 64,47 | -2,33% | 110.483,00 |
| 30.01.2024 | 65,17 | 66,19 | 64,80 | 66,01 | 0,86% | 201.645,00 |
| 29.01.2024 | 66,00 | 66,00 | 65,03 | 65,45 | -0,68% | 58.418,00 |
| 26.01.2024 | 67,66 | 67,74 | 65,40 | 65,90 | -1,83% | 44.043,00 |
| 25.01.2024 | 66,95 | 67,19 | 66,01 | 67,13 | 1,71% | 58.868,00 |
| 24.01.2024 | 66,65 | 67,40 | 65,90 | 66,00 | 0,18% | 48.513,00 |
| 23.01.2024 | 67,39 | 67,39 | 65,66 | 65,88 | -1,55% | 124.410,00 |
| 22.01.2024 | 65,28 | 66,94 | 65,23 | 66,92 | 3,50% | 50.055,00 |
| 19.01.2024 | 63,95 | 64,95 | 63,00 | 64,66 | 1,70% | 114.278,00 |
| 18.01.2024 | 63,22 | 63,68 | 62,76 | 63,58 | 0,74% | 104.033,00 |
| 17.01.2024 | 63,19 | 64,22 | 62,92 | 63,11 | -0,38% | 63.112,00 |
| 16.01.2024 | 64,26 | 64,80 | 62,83 | 63,35 | -2,15% | 91.878,00 |
| 12.01.2024 | 63,88 | 64,88 | 63,60 | 64,74 | 1,58% | 107.250,00 |
| 11.01.2024 | 64,24 | 64,62 | 63,29 | 63,73 | -1,19% | 87.196,00 |
| 10.01.2024 | 63,87 | 64,86 | 63,82 | 64,50 | 0,92% | 59.383,00 |
| 09.01.2024 | 63,51 | 64,14 | 62,79 | 63,91 | -0,45% | 45.134,00 |
| 08.01.2024 | 63,60 | 64,55 | 63,60 | 64,20 | 0,99% | 74.639,00 |
| 05.01.2024 | 63,88 | 64,35 | 62,87 | 63,57 | -1,23% | 78.645,00 |
| 04.01.2024 | 64,78 | 65,22 | 64,01 | 64,36 | -0,14% | 42.109,00 |
| 03.01.2024 | 65,30 | 66,05 | 64,45 | 64,45 | -1,60% | 75.988,00 |
| 02.01.2024 | 67,26 | 67,27 | 65,22 | 65,50 | -2,54% | 63.694,00 |
| 29.12.2023 | 68,48 | 68,74 | 67,20 | 67,21 | -1,68% | 51.437,00 |
| 28.12.2023 | 68,40 | 68,85 | 67,78 | 68,36 | -0,19% | 46.203,00 |
| 27.12.2023 | 68,57 | 69,40 | 68,44 | 68,49 | -0,38% | 56.694,00 |
| 26.12.2023 | 68,44 | 69,04 | 68,19 | 68,75 | 0,73% | 80.536,00 |
| 22.12.2023 | 68,70 | 69,02 | 67,97 | 68,25 | 0,00% | 72.098,00 |
| 21.12.2023 | 68,92 | 69,28 | 67,71 | 68,25 | -0,48% | 73.184,00 |
| 20.12.2023 | 68,64 | 70,45 | 68,58 | 68,58 | 0,10% | 64.604,00 |
| 19.12.2023 | 67,02 | 68,61 | 66,98 | 68,51 | 2,41% | 75.488,00 |
| 18.12.2023 | 67,47 | 68,54 | 65,41 | 66,90 | -0,82% | 66.567,00 |
| 15.12.2023 | 67,04 | 68,26 | 66,68 | 67,45 | 1,06% | 267.430,00 |
| 14.12.2023 | 65,03 | 67,04 | 64,38 | 66,74 | 3,42% | 77.869,00 |
| 13.12.2023 | 66,04 | 66,57 | 63,50 | 64,53 | -2,18% | 183.077,00 |
| 12.12.2023 | 65,17 | 66,96 | 64,62 | 65,97 | 0,87% | 90.958,00 |
| 11.12.2023 | 64,73 | 65,50 | 64,38 | 65,40 | 0,29% | 59.557,00 |
| 08.12.2023 | 64,15 | 65,33 | 63,79 | 65,21 | 1,91% | 50.409,00 |
| 07.12.2023 | 62,46 | 63,99 | 62,35 | 63,99 | 1,94% | 49.612,00 |
| 06.12.2023 | 63,14 | 64,37 | 61,96 | 62,77 | 0,37% | 60.364,00 |
| 05.12.2023 | 61,33 | 63,29 | 61,33 | 62,54 | 1,36% | 78.103,00 |
| 04.12.2023 | 60,06 | 61,92 | 59,80 | 61,70 | 3,01% | 64.290,00 |
| 01.12.2023 | 59,77 | 60,14 | 59,20 | 59,90 | 0,45% | 69.646,00 |
| 30.11.2023 | 59,76 | 60,13 | 59,15 | 59,63 | 0,32% | 82.802,00 |
| 29.11.2023 | 60,31 | 60,72 | 59,17 | 59,44 | -0,37% | 48.858,00 |