Echtzeit-Aktienkurs PC Connection
Bid:
Ask:
Aktienkurse zur PC Connection Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 46,16 | 47,54 | 45,98 | 46,06 | -1,06% | - |
| 25.02.2021 | 49,77 | 49,86 | 46,39 | 46,55 | -14,83% | - |
| 24.02.2021 | 52,38 | 55,38 | 52,36 | 54,66 | 5,53% | - |
| 23.02.2021 | 51,56 | 52,25 | 0,00 | 51,79 | 0,11% | - |
| 22.02.2021 | 51,99 | 52,10 | 51,19 | 51,74 | -1,74% | - |
| 19.02.2021 | 53,67 | 53,96 | 52,51 | 52,65 | -1,02% | - |
| 18.02.2021 | 52,99 | 53,61 | 52,46 | 53,19 | 0,19% | - |
| 17.02.2021 | 53,52 | 54,44 | 52,68 | 53,09 | -2,05% | - |
| 16.02.2021 | 54,19 | 55,21 | 52,94 | 54,20 | 0,59% | - |
| 12.02.2021 | 53,86 | 55,23 | 53,52 | 53,88 | -1,04% | - |
| 11.02.2021 | 53,52 | 55,40 | 53,17 | 54,45 | 2,13% | - |
| 10.02.2021 | 53,04 | 53,67 | 52,71 | 53,31 | -0,03% | - |
| 09.02.2021 | 52,67 | 53,73 | 52,44 | 53,33 | 1,56% | - |
| 08.02.2021 | 52,44 | 52,88 | 51,76 | 52,51 | 1,35% | - |
| 05.02.2021 | 50,47 | 51,97 | 49,67 | 51,81 | 3,37% | - |
| 04.02.2021 | 50,38 | 50,38 | 50,11 | 50,12 | 1,74% | - |
| 03.02.2021 | 49,25 | 49,26 | 49,25 | 49,26 | 2,93% | - |
| 02.02.2021 | 48,77 | 49,21 | 47,86 | 47,86 | -1,79% | - |
| 01.02.2021 | 48,54 | 49,16 | 0,00 | 48,73 | -0,04% | - |
| 29.01.2021 | 49,40 | 49,77 | 0,00 | 48,75 | -0,24% | - |
| 28.01.2021 | 50,99 | 51,41 | 48,55 | 48,87 | -6,58% | - |
| 27.01.2021 | 52,64 | 53,14 | 51,31 | 52,31 | -1,50% | - |
| 26.01.2021 | 53,07 | 53,41 | 51,79 | 53,10 | -0,78% | - |
| 25.01.2021 | 53,83 | 53,83 | 52,20 | 53,52 | 0,83% | - |
| 22.01.2021 | 52,04 | 53,17 | 51,42 | 53,08 | 1,56% | - |
| 21.01.2021 | 52,27 | 52,28 | 52,26 | 52,26 | 0,52% | - |
| 20.01.2021 | 52,39 | 52,89 | 51,57 | 51,99 | 1,66% | - |
| 19.01.2021 | 51,86 | 52,46 | 50,90 | 51,14 | -0,37% | - |
| 15.01.2021 | 51,13 | 52,20 | 0,00 | 51,33 | -1,64% | - |
| 14.01.2021 | 52,82 | 53,53 | 52,09 | 52,19 | 1,51% | - |
| 13.01.2021 | 51,28 | 51,78 | 50,95 | 51,41 | 1,73% | - |
| 12.01.2021 | 49,89 | 50,60 | 49,28 | 50,54 | 1,60% | - |
| 11.01.2021 | 50,27 | 50,27 | 48,82 | 49,74 | -2,23% | - |
| 08.01.2021 | 51,23 | 52,14 | 50,09 | 50,88 | -2,03% | - |
| 07.01.2021 | 51,71 | 52,04 | 50,87 | 51,93 | 1,83% | - |
| 06.01.2021 | 50,25 | 52,01 | 50,14 | 51,00 | 4,79% | - |
| 05.01.2021 | 47,72 | 50,01 | 47,56 | 48,67 | 3,84% | - |
| 04.01.2021 | 47,22 | 47,89 | 45,93 | 46,87 | -1,39% | - |
| 31.12.2020 | 47,24 | 47,99 | 47,02 | 47,53 | 0,36% | - |
| 30.12.2020 | 46,82 | 47,74 | 46,82 | 47,36 | 3,04% | - |
| 29.12.2020 | 45,55 | 46,09 | 44,80 | 45,96 | 1,41% | - |
| 28.12.2020 | 46,03 | 47,71 | 45,32 | 45,32 | 1,16% | - |
| 24.12.2020 | 44,24 | 45,86 | 43,15 | 44,80 | 0,40% | - |
| 23.12.2020 | 44,59 | 44,94 | 44,47 | 44,62 | 0,51% | - |
| 22.12.2020 | 44,94 | 45,09 | 44,25 | 44,40 | -1,04% | - |
| 21.12.2020 | 44,77 | 45,07 | 43,53 | 44,86 | -3,57% | - |
| 18.12.2020 | 47,71 | 47,78 | 45,54 | 46,52 | -0,40% | - |
| 17.12.2020 | 46,51 | 47,30 | 45,79 | 46,71 | 0,46% | - |
| 16.12.2020 | 47,44 | 47,59 | 45,80 | 46,49 | -1,19% | - |
| 15.12.2020 | 46,30 | 47,50 | 46,09 | 47,05 | 2,47% | - |
| 14.12.2020 | 45,88 | 46,38 | 45,77 | 45,92 | 2,00% | - |
| 11.12.2020 | 45,80 | 45,89 | 44,87 | 45,02 | -1,43% | - |
| 10.12.2020 | 45,68 | 46,18 | 45,39 | 45,67 | -0,04% | - |
| 09.12.2020 | 45,58 | 46,87 | 45,15 | 45,69 | -1,31% | - |
| 08.12.2020 | 45,72 | 46,32 | 45,31 | 46,30 | 0,65% | - |
| 07.12.2020 | 46,00 | 46,00 | 46,00 | 46,00 | 6,89% | - |
| 04.12.2020 | 46,48 | 46,48 | 36,11 | 43,03 | -6,70% | - |
| 03.12.2020 | 46,62 | 47,00 | 45,23 | 46,12 | -1,08% | - |
| 02.12.2020 | 46,80 | 46,95 | 45,34 | 46,63 | 0,46% | - |
| 01.12.2020 | 46,95 | 46,99 | 45,58 | 46,41 | 1,54% | - |
| 30.11.2020 | 46,93 | 46,93 | 45,50 | 45,71 | -1,58% | - |
| 27.11.2020 | 46,01 | 46,80 | 45,95 | 46,44 | 0,22% | - |
| 25.11.2020 | 46,45 | 46,45 | 45,51 | 46,34 | -0,24% | - |
| 24.11.2020 | 45,42 | 47,08 | 44,70 | 46,45 | 2,97% | - |
| 23.11.2020 | 45,42 | 45,52 | 44,77 | 45,11 | 0,42% | - |
| 20.11.2020 | 44,50 | 45,50 | 44,27 | 44,92 | -0,38% | - |
| 19.11.2020 | 45,12 | 45,90 | 44,29 | 45,09 | -0,49% | - |
| 18.11.2020 | 45,56 | 46,03 | 45,31 | 45,31 | -3,19% | - |
| 17.11.2020 | 46,14 | 46,81 | 45,42 | 46,81 | -0,10% | - |
| 16.11.2020 | 47,62 | 48,07 | 46,23 | 46,85 | -0,07% | - |
| 13.11.2020 | 47,62 | 47,83 | 46,42 | 46,89 | -0,89% | - |
| 12.11.2020 | 49,62 | 49,85 | 46,79 | 47,31 | -8,38% | - |
| 11.11.2020 | 51,39 | 52,31 | 50,72 | 51,63 | 0,91% | - |
| 10.11.2020 | 51,53 | 53,85 | 0,00 | 51,17 | -2,21% | - |
| 09.11.2020 | 53,08 | 53,92 | 51,51 | 52,32 | 5,07% | - |
| 06.11.2020 | 50,40 | 50,40 | 48,47 | 49,80 | 1,31% | - |
| 05.11.2020 | 49,17 | 50,00 | 47,95 | 49,15 | 3,33% | - |
| 04.11.2020 | 47,54 | 48,51 | 46,84 | 47,57 | -0,73% | - |
| 03.11.2020 | 47,07 | 47,96 | 46,33 | 47,92 | 3,45% | - |
| 02.11.2020 | 46,80 | 46,80 | 45,48 | 46,32 | 1,70% | - |
| 30.10.2020 | 45,68 | 46,08 | 44,45 | 45,54 | 0,40% | - |
| 29.10.2020 | 45,70 | 46,01 | 0,00 | 45,36 | -0,62% | - |
| 28.10.2020 | 46,16 | 46,83 | 45,39 | 45,65 | -2,96% | - |
| 27.10.2020 | 46,25 | 47,04 | 46,21 | 47,04 | 0,83% | - |
| 26.10.2020 | 46,92 | 47,19 | 46,15 | 46,65 | -3,41% | - |
| 23.10.2020 | 46,91 | 48,31 | 46,79 | 48,30 | 2,58% | - |
| 22.10.2020 | 45,92 | 47,08 | 45,07 | 47,08 | 0,85% | - |
| 21.10.2020 | 45,92 | 46,69 | 45,26 | 46,69 | 0,02% | - |
| 20.10.2020 | 45,46 | 46,68 | 45,12 | 46,68 | 2,92% | - |
| 19.10.2020 | 45,64 | 45,99 | 44,75 | 45,35 | 0,48% | - |
| 16.10.2020 | 44,91 | 45,58 | 44,50 | 45,14 | 0,08% | - |
| 15.10.2020 | 44,54 | 45,44 | 44,12 | 45,10 | 1,33% | - |
| 14.10.2020 | 44,40 | 45,51 | 44,33 | 44,51 | -0,54% | - |
| 13.10.2020 | 44,75 | 44,75 | 44,75 | 44,75 | 0,90% | - |
| 12.10.2020 | 45,13 | 45,13 | 43,91 | 44,35 | 1,09% | - |
| 09.10.2020 | 43,55 | 44,62 | 43,10 | 43,87 | 1,69% | - |
| 08.10.2020 | 43,90 | 44,92 | 42,23 | 43,14 | -1,06% | - |
| 07.10.2020 | 42,60 | 44,14 | 42,60 | 43,60 | 2,70% | - |
| 06.10.2020 | 41,80 | 43,74 | 41,80 | 42,46 | 1,04% | - |
| 05.10.2020 | 42,03 | 42,03 | 42,01 | 42,02 | 1,68% | - |