32,000€
2,56%
Echtzeit-Aktienkurs Computacenter PLC
Bid:
Ask:
Aktienkurse zur Computacenter PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 32,00 | 32,30 | 30,60 | 32,30 | 3,53% | - |
| 16.05.2024 | 32,00 | 32,00 | 31,20 | 31,20 | -0,32% | 400,00 |
| 15.05.2024 | 31,10 | 31,60 | 31,00 | 31,30 | 0,97% | - |
| 14.05.2024 | 29,60 | 31,00 | 29,60 | 31,00 | 2,65% | - |
| 13.05.2024 | 29,60 | 30,40 | 29,60 | 30,20 | 0,00% | - |
| 10.05.2024 | 29,20 | 30,20 | 29,20 | 30,20 | 1,34% | - |
| 09.05.2024 | 29,40 | 30,00 | 29,40 | 29,80 | 0,68% | - |
| 08.05.2024 | 29,20 | 29,80 | 29,20 | 29,60 | -0,67% | - |
| 07.05.2024 | 29,20 | 29,80 | 29,20 | 29,80 | 2,05% | - |
| 06.05.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 03.05.2024 | 28,60 | 29,60 | 28,60 | 29,60 | 1,37% | - |
| 02.05.2024 | 29,40 | 29,40 | 29,20 | 29,20 | -8,18% | - |
| 30.04.2024 | 29,20 | 31,80 | 29,20 | 31,80 | 6,71% | 50,00 |
| 29.04.2024 | 29,40 | 29,80 | 29,40 | 29,80 | 0,68% | - |
| 26.04.2024 | 29,20 | 29,60 | 29,20 | 29,60 | 1,37% | - |
| 25.04.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 24.04.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -4,52% | - |
| 23.04.2024 | 29,40 | 31,00 | 29,40 | 31,00 | 5,44% | 15,00 |
| 22.04.2024 | 30,60 | 30,60 | 28,00 | 29,40 | 2,08% | 25,00 |
| 19.04.2024 | 28,40 | 29,00 | 28,40 | 28,80 | -0,69% | 50,00 |
| 18.04.2024 | 28,80 | 30,40 | 28,80 | 29,00 | -5,84% | 25,00 |
| 17.04.2024 | 29,00 | 30,80 | 29,00 | 30,80 | 3,36% | 25,00 |
| 16.04.2024 | 29,80 | 30,00 | 29,80 | 29,80 | -3,25% | - |
| 15.04.2024 | 30,00 | 32,20 | 30,00 | 30,80 | 0,00% | 30,00 |
| 12.04.2024 | 30,20 | 31,00 | 30,20 | 30,80 | 0,00% | - |
| 11.04.2024 | 30,20 | 31,00 | 30,20 | 30,80 | 0,65% | - |
| 10.04.2024 | 30,40 | 31,00 | 30,40 | 30,60 | -1,29% | - |
| 09.04.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -4,91% | 16,00 |
| 08.04.2024 | 35,00 | 35,00 | 31,00 | 32,60 | 5,16% | 77,00 |
| 05.04.2024 | 30,80 | 31,00 | 30,80 | 31,00 | -1,27% | - |
| 04.04.2024 | 30,60 | 32,80 | 30,60 | 31,40 | 1,95% | 20,00 |
| 03.04.2024 | 30,40 | 31,00 | 30,40 | 30,80 | -6,10% | - |
| 02.04.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 2,66% | 10,00 |
| 28.03.2024 | 31,73 | 32,18 | 31,32 | 31,95 | 0,50% | - |
| 27.03.2024 | 31,71 | 32,16 | 31,69 | 31,79 | 1,47% | - |
| 26.03.2024 | 31,58 | 31,82 | 31,17 | 31,33 | -0,44% | - |
| 25.03.2024 | 31,77 | 32,10 | 31,42 | 31,47 | -0,38% | - |
| 22.03.2024 | 31,71 | 31,97 | 31,20 | 31,59 | -1,16% | - |
| 21.03.2024 | 32,47 | 32,84 | 31,71 | 31,96 | -11,17% | - |
| 20.03.2024 | 35,98 | 35,98 | 35,98 | 35,98 | 5,95% | 20,00 |
| 19.03.2024 | 33,08 | 33,96 | 33,08 | 33,96 | 0,41% | - |
| 18.03.2024 | 32,64 | 35,36 | 32,64 | 33,82 | 0,42% | 144,00 |
| 15.03.2024 | 32,90 | 33,70 | 32,90 | 33,68 | 0,54% | - |
| 14.03.2024 | 33,00 | 33,74 | 33,00 | 33,50 | -0,42% | - |
| 13.03.2024 | 33,12 | 35,34 | 33,12 | 33,64 | 0,12% | 8,00 |
| 12.03.2024 | 32,60 | 33,60 | 32,60 | 33,60 | 0,54% | - |
| 11.03.2024 | 32,44 | 33,42 | 32,44 | 33,42 | 0,60% | - |
| 08.03.2024 | 32,62 | 33,22 | 32,62 | 33,22 | -7,77% | - |
| 07.03.2024 | 32,60 | 36,02 | 32,60 | 36,02 | 7,97% | 5,00 |
| 06.03.2024 | 32,50 | 33,36 | 32,50 | 33,36 | -0,71% | - |
| 05.03.2024 | 32,92 | 33,72 | 32,92 | 33,60 | 0,18% | - |
| 04.03.2024 | 32,66 | 35,30 | 32,66 | 33,54 | 1,95% | 244,00 |
| 01.03.2024 | 32,60 | 33,04 | 32,60 | 32,90 | -1,91% | - |
| 29.02.2024 | 32,38 | 33,54 | 32,38 | 33,54 | 1,45% | - |
| 28.02.2024 | 32,64 | 33,46 | 32,64 | 33,06 | -0,78% | - |
| 27.02.2024 | 32,48 | 33,32 | 32,48 | 33,32 | -4,25% | - |
| 26.02.2024 | 33,06 | 35,30 | 33,06 | 34,80 | 3,08% | 208,00 |
| 23.02.2024 | 32,80 | 33,76 | 32,80 | 33,76 | 1,38% | - |
| 22.02.2024 | 32,42 | 33,66 | 32,42 | 33,30 | 0,54% | - |
| 21.02.2024 | 32,50 | 33,26 | 32,50 | 33,12 | -0,78% | - |
| 20.02.2024 | 32,80 | 35,06 | 32,80 | 33,38 | -0,65% | 20,00 |
| 19.02.2024 | 33,02 | 33,74 | 33,02 | 33,60 | -0,71% | - |
| 16.02.2024 | 33,00 | 33,84 | 33,00 | 33,84 | 0,83% | - |
| 15.02.2024 | 32,76 | 33,70 | 32,76 | 33,56 | -0,65% | - |
| 14.02.2024 | 32,40 | 33,78 | 32,40 | 33,78 | 2,24% | - |
| 13.02.2024 | 32,74 | 33,22 | 32,74 | 33,04 | -1,31% | - |
| 12.02.2024 | 32,72 | 33,48 | 32,72 | 33,48 | 0,54% | - |
| 09.02.2024 | 32,98 | 33,54 | 32,98 | 33,30 | -0,89% | - |
| 08.02.2024 | 32,74 | 33,92 | 32,74 | 33,60 | 0,18% | - |
| 07.02.2024 | 32,74 | 33,54 | 32,74 | 33,54 | 0,48% | - |
| 06.02.2024 | 31,72 | 33,38 | 31,72 | 33,38 | 1,46% | - |
| 05.02.2024 | 32,46 | 34,60 | 32,46 | 32,90 | 1,54% | 34,00 |
| 02.02.2024 | 32,78 | 33,78 | 32,40 | 32,40 | -3,80% | 70,00 |
| 01.02.2024 | 32,72 | 33,86 | 32,72 | 33,68 | 0,24% | - |
| 31.01.2024 | 33,30 | 33,60 | 33,30 | 33,60 | 2,38% | - |
| 30.01.2024 | 32,82 | 32,82 | 32,82 | 32,82 | 0,31% | - |
| 29.01.2024 | 32,72 | 32,72 | 32,72 | 32,72 | 0,80% | - |
| 26.01.2024 | 32,46 | 32,46 | 32,46 | 32,46 | -1,16% | - |
| 25.01.2024 | 32,84 | 32,84 | 32,84 | 32,84 | -0,73% | - |
| 24.01.2024 | 33,08 | 33,08 | 33,08 | 33,08 | 1,41% | - |
| 23.01.2024 | 32,62 | 32,62 | 32,62 | 32,62 | 2,45% | - |
| 22.01.2024 | 33,80 | 33,80 | 31,84 | 31,84 | 0,06% | 143,00 |
| 19.01.2024 | 31,82 | 31,82 | 31,82 | 31,82 | 0,57% | - |
| 18.01.2024 | 31,64 | 31,64 | 31,64 | 31,64 | 1,93% | - |
| 17.01.2024 | 31,04 | 31,04 | 31,04 | 31,04 | -1,21% | - |
| 16.01.2024 | 31,42 | 31,42 | 31,42 | 31,42 | -1,07% | - |
| 15.01.2024 | 31,76 | 31,76 | 31,76 | 31,76 | 1,40% | - |
| 12.01.2024 | 31,32 | 31,32 | 31,32 | 31,32 | -0,38% | - |
| 11.01.2024 | 31,44 | 31,44 | 31,44 | 31,44 | 1,29% | - |
| 10.01.2024 | 31,04 | 31,04 | 31,04 | 31,04 | -5,08% | - |
| 09.01.2024 | 31,32 | 32,70 | 31,32 | 32,70 | 6,45% | 30,00 |
| 08.01.2024 | 30,72 | 30,72 | 30,72 | 30,72 | -0,52% | - |
| 05.01.2024 | 30,88 | 30,88 | 30,88 | 30,88 | 0,72% | - |
| 04.01.2024 | 30,66 | 30,66 | 30,66 | 30,66 | -1,92% | - |
| 03.01.2024 | 31,26 | 31,26 | 31,26 | 31,26 | -1,45% | - |
| 02.01.2024 | 31,72 | 31,72 | 31,72 | 31,72 | 1,02% | - |
| 29.12.2023 | 31,40 | 31,40 | 31,40 | 31,40 | -0,51% | 434,00 |
| 28.12.2023 | 31,56 | 31,56 | 31,56 | 31,56 | -5,23% | - |
| 27.12.2023 | 31,18 | 33,30 | 31,18 | 33,30 | 7,63% | 100,00 |
| 22.12.2023 | 30,94 | 30,94 | 30,94 | 30,94 | -1,09% | - |