32,100€
2,88%
Echtzeit-Aktienkurs Computacenter PLC
Bid:
Ask:
Aktienkurse zur Computacenter PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 30,80 | 32,30 | 30,80 | 32,10 | 0,63% | - |
| 16.05.2024 | 30,60 | 32,10 | 30,60 | 31,90 | 1,27% | - |
| 15.05.2024 | 31,20 | 32,00 | 31,20 | 31,50 | 0,96% | - |
| 14.05.2024 | 30,00 | 31,80 | 30,00 | 31,20 | 0,32% | - |
| 13.05.2024 | 30,90 | 31,30 | 30,70 | 31,10 | 0,97% | - |
| 10.05.2024 | 30,40 | 31,10 | 30,30 | 30,80 | 1,32% | - |
| 09.05.2024 | 30,50 | 30,70 | 29,90 | 30,40 | -0,33% | - |
| 08.05.2024 | 30,40 | 30,70 | 30,00 | 30,50 | 0,00% | - |
| 07.05.2024 | 29,40 | 31,00 | 29,40 | 30,50 | 0,00% | - |
| 06.05.2024 | 29,40 | 30,50 | 29,40 | 30,50 | 0,66% | - |
| 03.05.2024 | 29,70 | 30,50 | 29,70 | 30,30 | 2,02% | - |
| 02.05.2024 | 29,90 | 30,30 | 29,40 | 29,70 | -3,26% | - |
| 30.04.2024 | 30,50 | 30,70 | 30,30 | 30,70 | 0,99% | - |
| 29.04.2024 | 29,20 | 30,70 | 29,20 | 30,40 | 0,33% | 800,00 |
| 26.04.2024 | 29,90 | 30,50 | 29,90 | 30,30 | 2,02% | - |
| 25.04.2024 | 30,00 | 30,30 | 29,60 | 29,70 | -1,33% | - |
| 24.04.2024 | 29,20 | 30,40 | 29,20 | 30,10 | -0,66% | - |
| 23.04.2024 | 29,00 | 30,50 | 29,00 | 30,30 | 1,00% | - |
| 22.04.2024 | 29,10 | 30,20 | 29,10 | 30,00 | 4,17% | - |
| 19.04.2024 | 29,70 | 30,00 | 28,70 | 28,80 | -3,36% | 245,00 |
| 18.04.2024 | 30,10 | 30,30 | 29,50 | 29,80 | -0,33% | - |
| 17.04.2024 | 30,30 | 30,50 | 29,90 | 29,90 | -1,32% | - |
| 16.04.2024 | 30,70 | 30,70 | 30,30 | 30,30 | -2,57% | - |
| 15.04.2024 | 31,10 | 31,70 | 31,10 | 31,10 | -0,32% | - |
| 12.04.2024 | 30,60 | 31,90 | 30,60 | 31,20 | -1,58% | - |
| 11.04.2024 | 31,30 | 31,90 | 31,20 | 31,70 | 0,00% | - |
| 10.04.2024 | 31,70 | 32,00 | 31,20 | 31,70 | -0,31% | - |
| 09.04.2024 | 30,60 | 32,00 | 30,60 | 31,80 | 0,00% | - |
| 08.04.2024 | 30,60 | 34,80 | 30,60 | 31,80 | 0,00% | - |
| 05.04.2024 | 32,00 | 32,00 | 31,20 | 31,80 | -0,62% | - |
| 04.04.2024 | 30,60 | 32,20 | 30,60 | 32,00 | 0,95% | 411,00 |
| 03.04.2024 | 30,60 | 32,10 | 30,60 | 31,70 | -0,31% | - |
| 02.04.2024 | 31,90 | 32,50 | 31,80 | 31,80 | -0,41% | - |
| 28.03.2024 | 31,73 | 32,15 | 31,31 | 31,93 | 0,63% | - |
| 27.03.2024 | 31,65 | 32,08 | 31,63 | 31,73 | 0,44% | 240,00 |
| 26.03.2024 | 31,58 | 31,80 | 31,26 | 31,59 | 0,03% | 160,00 |
| 25.03.2024 | 31,64 | 32,98 | 31,41 | 31,58 | -0,19% | - |
| 22.03.2024 | 31,81 | 31,93 | 31,18 | 31,64 | -0,53% | - |
| 21.03.2024 | 32,54 | 32,82 | 31,72 | 31,81 | -0,84% | - |
| 20.03.2024 | 34,58 | 34,65 | 31,78 | 32,08 | -7,42% | - |
| 19.03.2024 | 34,64 | 35,01 | 34,14 | 34,65 | -0,06% | - |
| 18.03.2024 | 34,51 | 34,81 | 34,23 | 34,67 | 0,43% | - |
| 15.03.2024 | 34,48 | 34,95 | 34,24 | 34,52 | 0,03% | - |
| 14.03.2024 | 34,55 | 34,70 | 34,11 | 34,51 | -0,03% | - |
| 13.03.2024 | 34,58 | 34,85 | 34,21 | 34,52 | -0,14% | - |
| 12.03.2024 | 34,26 | 34,80 | 34,19 | 34,57 | 0,88% | - |
| 11.03.2024 | 34,20 | 34,45 | 33,62 | 34,27 | 0,15% | 32,00 |
| 08.03.2024 | 34,23 | 34,38 | 33,69 | 34,22 | -0,03% | - |
| 07.03.2024 | 34,16 | 34,64 | 33,81 | 34,23 | 0,23% | - |
| 06.03.2024 | 33,98 | 34,37 | 33,97 | 34,15 | 0,47% | 10,00 |
| 05.03.2024 | 34,45 | 34,71 | 33,99 | 33,99 | -1,34% | - |
| 04.03.2024 | 34,18 | 34,70 | 34,17 | 34,45 | 0,73% | - |
| 01.03.2024 | 34,26 | 34,45 | 33,69 | 34,20 | -0,15% | - |
| 29.02.2024 | 33,97 | 34,65 | 33,94 | 34,25 | 0,88% | - |
| 28.02.2024 | 34,18 | 34,76 | 33,75 | 33,95 | -0,70% | - |
| 27.02.2024 | 34,03 | 34,51 | 33,90 | 34,19 | 0,44% | - |
| 26.02.2024 | 34,58 | 34,81 | 33,85 | 34,04 | -1,59% | - |
| 23.02.2024 | 34,25 | 34,88 | 33,96 | 34,59 | 0,99% | - |
| 22.02.2024 | 34,02 | 34,97 | 34,01 | 34,25 | 0,59% | - |
| 21.02.2024 | 34,07 | 34,36 | 33,79 | 34,05 | -0,12% | 50,00 |
| 20.02.2024 | 34,41 | 34,82 | 34,04 | 34,09 | -0,93% | - |
| 19.02.2024 | 34,78 | 34,89 | 34,30 | 34,41 | -0,98% | - |
| 16.02.2024 | 34,47 | 35,02 | 34,42 | 34,75 | 0,93% | - |
| 15.02.2024 | 34,48 | 34,79 | 34,16 | 34,43 | -0,26% | - |
| 14.02.2024 | 33,95 | 34,76 | 33,61 | 34,52 | 1,56% | - |
| 13.02.2024 | 34,21 | 34,82 | 33,76 | 33,99 | -0,58% | - |
| 12.02.2024 | 34,20 | 34,63 | 34,17 | 34,19 | -0,03% | 14,00 |
| 09.02.2024 | 34,52 | 34,69 | 34,06 | 34,20 | -0,84% | - |
| 08.02.2024 | 34,25 | 35,27 | 34,24 | 34,49 | 0,67% | - |
| 07.02.2024 | 34,44 | 34,73 | 34,12 | 34,26 | -0,55% | - |
| 06.02.2024 | 33,35 | 34,53 | 33,32 | 34,45 | 3,33% | 63,00 |
| 05.02.2024 | 33,90 | 34,36 | 33,33 | 33,34 | -1,74% | - |
| 02.02.2024 | 34,28 | 34,84 | 33,90 | 33,93 | -1,11% | - |
| 01.02.2024 | 34,33 | 34,93 | 34,25 | 34,31 | 0,00% | 525,00 |
| 31.01.2024 | 34,49 | 34,71 | 34,15 | 34,31 | -0,32% | - |
| 30.01.2024 | 33,92 | 34,55 | 33,80 | 34,42 | 1,44% | - |
| 29.01.2024 | 33,86 | 34,38 | 33,51 | 33,93 | -0,91% | - |
| 26.01.2024 | 33,30 | 34,24 | 33,19 | 34,24 | 2,85% | - |
| 25.01.2024 | 33,73 | 34,37 | 33,21 | 33,29 | -1,33% | - |
| 24.01.2024 | 33,33 | 34,14 | 33,14 | 33,74 | 1,23% | 3.414,00 |
| 23.01.2024 | 32,96 | 33,63 | 32,96 | 33,33 | 1,09% | 42,00 |
| 22.01.2024 | 32,65 | 33,19 | 32,62 | 32,97 | 1,01% | - |
| 19.01.2024 | 32,70 | 32,80 | 32,48 | 32,64 | -0,49% | - |
| 18.01.2024 | 31,71 | 32,92 | 31,70 | 32,80 | 3,31% | - |
| 17.01.2024 | 32,18 | 32,34 | 31,47 | 31,75 | -1,27% | - |
| 16.01.2024 | 32,27 | 32,61 | 32,14 | 32,16 | -0,43% | - |
| 15.01.2024 | 32,27 | 32,77 | 32,11 | 32,30 | 0,09% | - |
| 12.01.2024 | 31,74 | 32,54 | 31,72 | 32,27 | 1,73% | - |
| 11.01.2024 | 32,11 | 32,42 | 31,65 | 31,72 | -1,12% | - |
| 10.01.2024 | 31,87 | 32,43 | 31,79 | 32,08 | 0,56% | - |
| 09.01.2024 | 32,37 | 32,60 | 31,53 | 31,90 | -1,54% | - |
| 08.01.2024 | 31,50 | 32,43 | 31,23 | 32,40 | 2,73% | - |
| 05.01.2024 | 32,10 | 32,13 | 31,12 | 31,54 | -0,94% | 125,00 |
| 04.01.2024 | 31,33 | 32,26 | 31,11 | 31,84 | 1,63% | - |
| 03.01.2024 | 32,04 | 32,37 | 31,25 | 31,33 | -2,15% | - |
| 02.01.2024 | 32,33 | 32,75 | 31,89 | 32,02 | 1,23% | - |
| 29.12.2023 | 32,34 | 32,63 | 31,62 | 31,63 | -1,98% | - |
| 28.12.2023 | 32,18 | 32,60 | 31,67 | 32,27 | 0,25% | - |
| 27.12.2023 | 32,27 | 32,74 | 31,87 | 32,19 | 1,35% | - |
| 22.12.2023 | 32,29 | 32,60 | 31,76 | 31,76 | -1,43% | - |