16,600€
-2,06%
Echtzeit-Aktienkurs Computershare Ltd.
Bid:
Ask:
Aktienkurse zur Computershare Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 16,70 | 16,70 | 16,50 | 16,60 | -2,06% | - |
| 23.04.2024 | 16,70 | 17,00 | 16,70 | 16,95 | -0,29% | 2,00 |
| 22.04.2024 | 16,85 | 17,10 | 16,80 | 17,00 | 1,80% | - |
| 19.04.2024 | 16,80 | 17,00 | 16,70 | 16,70 | -0,60% | 128,00 |
| 18.04.2024 | 16,90 | 16,95 | 16,70 | 16,80 | 0,90% | 1,00 |
| 17.04.2024 | 16,80 | 16,90 | 16,55 | 16,65 | -0,89% | - |
| 16.04.2024 | 16,90 | 16,95 | 16,75 | 16,80 | 0,00% | - |
| 15.04.2024 | 17,00 | 17,10 | 16,65 | 16,80 | -1,18% | 181,00 |
| 12.04.2024 | 17,20 | 17,20 | 16,90 | 17,00 | -1,73% | 35,00 |
| 11.04.2024 | 17,05 | 17,30 | 16,90 | 17,30 | 5,81% | 50,00 |
| 10.04.2024 | 16,40 | 16,50 | 16,05 | 16,35 | 1,24% | 186,00 |
| 09.04.2024 | 16,10 | 16,20 | 15,95 | 16,15 | 2,54% | - |
| 08.04.2024 | 15,75 | 15,85 | 15,70 | 15,75 | -1,25% | 1,00 |
| 05.04.2024 | 15,95 | 16,20 | 15,85 | 15,95 | -0,31% | - |
| 04.04.2024 | 16,35 | 16,50 | 16,00 | 16,00 | -0,93% | - |
| 03.04.2024 | 16,00 | 16,20 | 16,00 | 16,15 | 2,54% | - |
| 02.04.2024 | 15,85 | 15,95 | 15,55 | 15,75 | 0,00% | 442,00 |
| 28.03.2024 | 15,75 | 15,80 | 15,70 | 15,75 | -0,32% | 1,00 |
| 27.03.2024 | 15,65 | 15,80 | 15,60 | 15,80 | 2,27% | - |
| 26.03.2024 | 15,45 | 15,55 | 15,45 | 15,45 | 0,00% | - |
| 25.03.2024 | 15,40 | 15,50 | 15,35 | 15,45 | 0,32% | 7,00 |
| 22.03.2024 | 15,45 | 15,50 | 15,40 | 15,40 | -0,65% | 15,00 |
| 21.03.2024 | 15,50 | 15,55 | 15,45 | 15,50 | 0,32% | - |
| 20.03.2024 | 15,20 | 15,45 | 15,20 | 15,45 | 1,64% | 9,00 |
| 19.03.2024 | 15,05 | 15,20 | 15,00 | 15,20 | 1,33% | 7,00 |
| 18.03.2024 | 14,90 | 15,20 | 14,90 | 15,00 | 1,69% | 166,00 |
| 15.03.2024 | 14,85 | 14,90 | 14,65 | 14,75 | -1,01% | 2,00 |
| 14.03.2024 | 14,95 | 15,05 | 14,75 | 14,90 | -0,33% | 1,00 |
| 13.03.2024 | 15,05 | 15,05 | 14,95 | 14,95 | -3,55% | - |
| 12.03.2024 | 15,15 | 15,50 | 15,05 | 15,50 | 0,32% | - |
| 11.03.2024 | 15,40 | 15,45 | 15,30 | 15,45 | 0,98% | - |
| 08.03.2024 | 15,45 | 15,60 | 15,30 | 15,30 | -2,24% | - |
| 07.03.2024 | 15,40 | 15,65 | 15,35 | 15,65 | 0,97% | 1,00 |
| 06.03.2024 | 15,40 | 15,65 | 15,40 | 15,50 | 0,98% | 9,00 |
| 05.03.2024 | 15,25 | 15,35 | 15,15 | 15,35 | 0,33% | 197,00 |
| 04.03.2024 | 15,35 | 15,40 | 15,30 | 15,30 | -2,86% | - |
| 01.03.2024 | 15,60 | 15,75 | 15,50 | 15,75 | 0,32% | 2,00 |
| 29.02.2024 | 15,60 | 15,70 | 15,50 | 15,70 | 1,95% | - |
| 28.02.2024 | 15,50 | 15,50 | 15,35 | 15,40 | -0,65% | - |
| 27.02.2024 | 15,45 | 15,55 | 15,40 | 15,50 | 0,98% | 2,00 |
| 26.02.2024 | 15,45 | 15,50 | 15,35 | 15,35 | -1,60% | - |
| 23.02.2024 | 15,60 | 15,65 | 15,55 | 15,60 | -0,95% | 2,00 |
| 22.02.2024 | 15,55 | 15,75 | 15,55 | 15,75 | 0,64% | - |
| 21.02.2024 | 15,65 | 15,70 | 15,50 | 15,65 | -0,32% | - |
| 20.02.2024 | 15,75 | 15,80 | 15,60 | 15,70 | -1,88% | - |
| 19.02.2024 | 16,00 | 16,00 | 15,95 | 16,00 | 1,59% | - |
| 16.02.2024 | 15,85 | 15,90 | 15,75 | 15,75 | -0,63% | - |
| 15.02.2024 | 15,80 | 15,90 | 15,75 | 15,85 | -0,31% | 3,00 |
| 14.02.2024 | 15,90 | 16,00 | 15,70 | 15,90 | 7,43% | 190,00 |
| 13.02.2024 | 15,15 | 15,15 | 14,70 | 14,80 | -3,27% | - |
| 12.02.2024 | 15,25 | 15,40 | 15,25 | 15,30 | 0,00% | - |
| 09.02.2024 | 15,15 | 15,35 | 15,15 | 15,30 | 2,34% | - |
| 08.02.2024 | 15,00 | 15,05 | 14,95 | 14,95 | -1,64% | - |
| 07.02.2024 | 15,10 | 15,25 | 15,05 | 15,20 | 1,00% | 1,00 |
| 06.02.2024 | 14,95 | 15,05 | 14,90 | 15,05 | 0,67% | - |
| 05.02.2024 | 14,95 | 15,00 | 14,85 | 14,95 | -0,66% | 1,00 |
| 02.02.2024 | 15,00 | 15,05 | 14,85 | 15,05 | 0,00% | - |
| 01.02.2024 | 14,95 | 15,10 | 14,85 | 15,05 | -0,66% | 2,00 |
| 31.01.2024 | 15,35 | 15,45 | 15,15 | 15,15 | -1,30% | - |
| 30.01.2024 | 15,40 | 15,40 | 15,25 | 15,35 | -3,15% | - |
| 29.01.2024 | 15,65 | 15,85 | 15,65 | 15,85 | 1,28% | - |
| 26.01.2024 | 15,65 | 15,65 | 15,55 | 15,65 | 0,32% | - |
| 25.01.2024 | 15,45 | 15,65 | 15,30 | 15,60 | 0,97% | 1,00 |
| 24.01.2024 | 15,50 | 15,60 | 15,40 | 15,45 | -1,59% | - |
| 23.01.2024 | 15,65 | 15,70 | 15,60 | 15,70 | 0,64% | 2,00 |
| 22.01.2024 | 15,60 | 15,70 | 15,60 | 15,60 | -0,32% | - |
| 19.01.2024 | 15,40 | 15,65 | 15,40 | 15,65 | 1,62% | - |
| 18.01.2024 | 15,20 | 15,45 | 15,20 | 15,40 | 1,99% | - |
| 17.01.2024 | 15,15 | 15,20 | 15,00 | 15,10 | 0,67% | - |
| 16.01.2024 | 15,05 | 15,10 | 14,95 | 15,00 | -0,99% | - |
| 15.01.2024 | 15,25 | 15,30 | 15,10 | 15,15 | -0,66% | 68,00 |
| 12.01.2024 | 15,20 | 15,35 | 15,10 | 15,25 | 0,33% | - |
| 11.01.2024 | 15,30 | 15,35 | 15,00 | 15,20 | 0,33% | 1,00 |
| 10.01.2024 | 15,10 | 15,20 | 15,05 | 15,15 | 0,66% | - |
| 09.01.2024 | 15,15 | 15,15 | 15,00 | 15,05 | -1,31% | - |
| 08.01.2024 | 15,00 | 15,30 | 14,95 | 15,25 | 0,66% | 44,00 |
| 05.01.2024 | 15,05 | 15,20 | 14,95 | 15,15 | 2,36% | - |
| 04.01.2024 | 15,05 | 15,05 | 14,80 | 14,80 | 0,00% | - |
| 03.01.2024 | 15,00 | 15,00 | 14,80 | 14,80 | -1,00% | - |
| 02.01.2024 | 15,05 | 15,10 | 14,80 | 14,95 | 0,67% | 402,00 |
| 29.12.2023 | 14,95 | 14,95 | 14,80 | 14,85 | -0,34% | - |
| 28.12.2023 | 14,95 | 14,95 | 14,80 | 14,90 | 0,34% | 205,00 |
| 27.12.2023 | 14,90 | 15,00 | 14,80 | 14,85 | -0,67% | 2,00 |
| 22.12.2023 | 14,85 | 15,00 | 14,85 | 14,95 | -0,99% | - |
| 21.12.2023 | 15,05 | 15,10 | 14,80 | 15,10 | 3,78% | 76,00 |
| 20.12.2023 | 14,80 | 14,85 | 14,55 | 14,55 | -1,36% | - |
| 19.12.2023 | 14,65 | 14,75 | 14,65 | 14,75 | 1,72% | - |
| 18.12.2023 | 14,45 | 14,50 | 14,40 | 14,50 | 0,35% | - |
| 15.12.2023 | 14,35 | 14,50 | 14,35 | 14,45 | 1,76% | 2,00 |
| 14.12.2023 | 14,40 | 14,40 | 14,15 | 14,20 | -3,73% | 1,00 |
| 13.12.2023 | 14,35 | 14,75 | 14,35 | 14,75 | 2,08% | - |
| 12.12.2023 | 14,45 | 14,55 | 14,30 | 14,45 | -1,37% | 208,00 |
| 11.12.2023 | 14,60 | 14,70 | 14,55 | 14,65 | 1,38% | - |
| 08.12.2023 | 14,45 | 14,50 | 14,35 | 14,45 | -0,69% | - |
| 07.12.2023 | 14,35 | 14,55 | 14,35 | 14,55 | 2,11% | 1,00 |
| 06.12.2023 | 14,40 | 14,45 | 14,25 | 14,25 | 2,15% | - |
| 05.12.2023 | 13,95 | 14,10 | 13,85 | 13,95 | -1,76% | 100,00 |
| 04.12.2023 | 14,30 | 14,35 | 14,15 | 14,20 | -2,07% | - |
| 01.12.2023 | 14,15 | 14,50 | 14,15 | 14,50 | 1,40% | 2,00 |
| 30.11.2023 | 14,25 | 14,30 | 14,15 | 14,30 | 1,78% | - |