£25,509
0,63%
Echtzeit-Aktienkurs Computacenter PLC
Bid:
Ask:
Aktienkurse zur Computacenter PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 25,57 | 25,82 | 25,45 | 25,52 | 0,69% | - |
| 01.05.2024 | 25,84 | 25,84 | 24,67 | 25,35 | -2,05% | 45.466,00 |
| 30.04.2024 | 25,84 | 26,00 | 25,79 | 25,88 | 0,23% | 14.629,00 |
| 29.04.2024 | 25,58 | 25,94 | 25,58 | 25,82 | 0,47% | 7.942,00 |
| 26.04.2024 | 25,52 | 25,84 | 25,36 | 25,70 | 1,66% | 17.377,00 |
| 25.04.2024 | 25,40 | 25,50 | 25,04 | 25,28 | -1,02% | 12.893,00 |
| 24.04.2024 | 25,74 | 25,85 | 25,48 | 25,54 | -1,31% | 13.537,00 |
| 23.04.2024 | 25,79 | 25,94 | 25,54 | 25,88 | 1,01% | 19.307,00 |
| 22.04.2024 | 25,32 | 25,80 | 25,24 | 25,62 | 2,64% | 22.488,00 |
| 19.04.2024 | 25,16 | 25,16 | 24,82 | 24,96 | -1,11% | 11.438,00 |
| 18.04.2024 | 25,44 | 25,48 | 25,01 | 25,24 | -1,02% | 10.250,00 |
| 17.04.2024 | 25,56 | 25,80 | 25,42 | 25,50 | -0,97% | 17.954,00 |
| 16.04.2024 | 26,04 | 26,18 | 25,58 | 25,75 | -2,46% | 26.645,00 |
| 15.04.2024 | 26,58 | 26,74 | 26,36 | 26,40 | -0,15% | 26.738,00 |
| 12.04.2024 | 26,94 | 26,94 | 26,30 | 26,44 | -1,71% | 14.264,00 |
| 11.04.2024 | 27,02 | 27,02 | 26,58 | 26,90 | 0,98% | 5.567,00 |
| 10.04.2024 | 26,90 | 26,90 | 26,44 | 26,64 | -1,04% | 7.879,00 |
| 09.04.2024 | 26,82 | 27,04 | 26,82 | 26,92 | -0,30% | 11.802,00 |
| 08.04.2024 | 26,88 | 27,17 | 26,88 | 27,00 | -0,07% | 15.876,00 |
| 05.04.2024 | 26,84 | 27,09 | 26,80 | 27,02 | -0,84% | 10.044,00 |
| 04.04.2024 | 27,12 | 27,32 | 27,02 | 27,25 | 1,08% | 16.846,00 |
| 03.04.2024 | 26,90 | 27,06 | 26,72 | 26,96 | -0,30% | 12.660,00 |
| 02.04.2024 | 27,37 | 27,47 | 26,92 | 27,04 | -0,15% | 15.712,00 |
| 28.03.2024 | 27,04 | 27,18 | 26,62 | 27,08 | 0,37% | 23.842,00 |
| 27.03.2024 | 27,22 | 27,22 | 26,92 | 26,98 | 0,22% | 7.981,00 |
| 26.03.2024 | 26,72 | 26,98 | 26,58 | 26,92 | 0,15% | 22.199,00 |
| 25.03.2024 | 27,00 | 27,21 | 26,67 | 26,88 | -0,22% | 15.152,00 |
| 22.03.2024 | 27,00 | 27,12 | 26,56 | 26,94 | -0,44% | 25.393,00 |
| 21.03.2024 | 27,58 | 27,77 | 26,92 | 27,06 | -2,17% | 39.345,00 |
| 20.03.2024 | 27,30 | 28,14 | 26,86 | 27,66 | -5,82% | 53.418,00 |
| 19.03.2024 | 29,44 | 29,64 | 29,25 | 29,37 | -0,03% | 14.384,00 |
| 18.03.2024 | 29,17 | 29,48 | 29,00 | 29,38 | 0,48% | 12.767,00 |
| 15.03.2024 | 29,28 | 29,34 | 28,98 | 29,24 | 0,14% | 49.243,00 |
| 14.03.2024 | 29,35 | 29,35 | 28,90 | 29,20 | -0,41% | 6.507,00 |
| 13.03.2024 | 29,36 | 29,46 | 29,16 | 29,32 | 0,14% | 45.343,00 |
| 12.03.2024 | 29,13 | 29,42 | 28,96 | 29,28 | 0,79% | 13.667,00 |
| 11.03.2024 | 28,76 | 29,07 | 28,76 | 29,05 | 0,38% | 32.474,00 |
| 08.03.2024 | 28,86 | 28,94 | 28,62 | 28,94 | -0,34% | 9.953,00 |
| 07.03.2024 | 29,02 | 29,27 | 28,90 | 29,04 | 0,21% | 18.570,00 |
| 06.03.2024 | 28,86 | 29,04 | 28,82 | 28,98 | 0,28% | 6.225,00 |
| 05.03.2024 | 29,32 | 29,38 | 28,74 | 28,90 | -1,20% | 4.589,00 |
| 04.03.2024 | 29,16 | 29,32 | 29,08 | 29,25 | 0,58% | 9.448,00 |
| 01.03.2024 | 28,88 | 29,14 | 28,56 | 29,08 | -0,10% | 10.596,00 |
| 29.02.2024 | 28,98 | 29,34 | 28,92 | 29,11 | 0,94% | 11.495,00 |
| 28.02.2024 | 29,22 | 29,22 | 28,62 | 28,84 | -0,62% | 6.721,00 |
| 27.02.2024 | 28,86 | 29,10 | 28,74 | 29,02 | 0,42% | 13.327,00 |
| 26.02.2024 | 29,20 | 29,36 | 28,66 | 28,90 | -1,37% | 8.513,00 |
| 23.02.2024 | 28,78 | 29,46 | 28,78 | 29,30 | 0,62% | 9.339,00 |
| 22.02.2024 | 29,56 | 29,56 | 28,84 | 29,12 | 0,66% | 15.890,00 |
| 21.02.2024 | 29,00 | 29,03 | 28,70 | 28,93 | -0,14% | 4.457,00 |
| 20.02.2024 | 29,24 | 29,24 | 28,80 | 28,97 | -0,86% | 3.387,00 |
| 19.02.2024 | 29,34 | 29,34 | 29,00 | 29,22 | -0,95% | 6.618,00 |
| 16.02.2024 | 29,36 | 29,64 | 29,29 | 29,50 | 0,96% | 6.140,00 |
| 15.02.2024 | 29,42 | 29,42 | 28,94 | 29,22 | 0,00% | 5.953,00 |
| 14.02.2024 | 28,91 | 29,36 | 28,91 | 29,22 | 1,88% | 10.478,00 |
| 13.02.2024 | 28,78 | 28,90 | 28,46 | 28,68 | -0,83% | 8.996,00 |
| 12.02.2024 | 29,00 | 29,23 | 28,87 | 28,92 | -0,24% | 14.141,00 |
| 09.02.2024 | 29,25 | 29,25 | 28,84 | 28,99 | -0,92% | 16.944,00 |
| 08.02.2024 | 29,28 | 29,52 | 29,12 | 29,26 | 0,83% | 4.512,00 |
| 07.02.2024 | 29,03 | 29,14 | 28,78 | 29,02 | -0,48% | 7.714,00 |
| 06.02.2024 | 28,40 | 29,22 | 28,18 | 29,16 | 2,89% | 8.231,00 |
| 05.02.2024 | 29,01 | 29,01 | 28,30 | 28,34 | -1,46% | 7.405,00 |
| 02.02.2024 | 29,30 | 29,40 | 28,70 | 28,76 | -0,96% | 10.380,00 |
| 01.02.2024 | 28,96 | 29,54 | 28,96 | 29,04 | 0,00% | 19.888,00 |
| 31.01.2024 | 29,04 | 29,36 | 28,90 | 29,04 | -0,75% | 9.001,00 |
| 30.01.2024 | 28,50 | 29,27 | 28,50 | 29,26 | 2,59% | 19.866,00 |
| 29.01.2024 | 28,56 | 28,62 | 28,16 | 28,52 | -0,49% | 6.906,00 |
| 26.01.2024 | 28,28 | 28,72 | 28,10 | 28,66 | 1,67% | 28.297,00 |
| 25.01.2024 | 28,56 | 28,76 | 28,07 | 28,19 | -1,78% | 10.953,00 |
| 24.01.2024 | 28,50 | 29,20 | 28,50 | 28,70 | 0,07% | 13.627,00 |
| 23.01.2024 | 28,54 | 28,89 | 28,30 | 28,68 | 1,99% | 11.437,00 |
| 22.01.2024 | 27,97 | 28,14 | 27,88 | 28,12 | 1,19% | 36.000,00 |
| 19.01.2024 | 27,80 | 27,84 | 27,58 | 27,79 | -0,25% | 7.557,00 |
| 18.01.2024 | 27,48 | 27,91 | 27,44 | 27,86 | 3,11% | 28.020,00 |
| 17.01.2024 | 27,34 | 27,34 | 26,78 | 27,02 | -1,60% | 4.394,00 |
| 16.01.2024 | 27,68 | 27,76 | 27,46 | 27,46 | -0,36% | 4.949,00 |
| 15.01.2024 | 27,66 | 27,80 | 27,47 | 27,56 | 0,00% | 3.097,00 |
| 12.01.2024 | 27,36 | 27,67 | 27,26 | 27,56 | 1,85% | 8.167,00 |
| 11.01.2024 | 27,50 | 27,59 | 27,00 | 27,06 | -1,53% | 14.388,00 |
| 10.01.2024 | 27,19 | 27,50 | 27,09 | 27,48 | 0,81% | 21.979,00 |
| 09.01.2024 | 27,52 | 27,54 | 26,87 | 27,26 | -1,37% | 6.976,00 |
| 08.01.2024 | 26,92 | 27,64 | 26,80 | 27,64 | 2,67% | 13.113,00 |
| 05.01.2024 | 27,03 | 27,04 | 26,58 | 26,92 | -1,61% | 11.435,00 |
| 04.01.2024 | 26,72 | 27,36 | 26,58 | 27,36 | 1,86% | 13.473,00 |
| 03.01.2024 | 27,56 | 27,56 | 26,74 | 26,86 | -2,61% | 9.410,00 |
| 02.01.2024 | 27,88 | 27,90 | 27,34 | 27,58 | -0,79% | 7.710,00 |
| 29.12.2023 | 27,80 | 27,94 | 27,68 | 27,80 | -0,29% | 1.571,00 |
| 28.12.2023 | 27,91 | 27,95 | 27,68 | 27,88 | 0,47% | 5.040,00 |
| 27.12.2023 | 27,56 | 28,15 | 27,56 | 27,75 | -0,04% | 8.885,00 |
| 22.12.2023 | 27,82 | 27,95 | 27,74 | 27,76 | 0,00% | 2.874,00 |
| 21.12.2023 | 27,76 | 27,82 | 27,58 | 27,76 | -1,21% | 11.302,00 |
| 20.12.2023 | 27,90 | 28,14 | 27,58 | 28,10 | 1,44% | 6.292,00 |
| 19.12.2023 | 27,18 | 27,72 | 27,18 | 27,70 | 2,37% | 9.168,00 |
| 18.12.2023 | 27,19 | 27,30 | 26,81 | 27,06 | 0,15% | 4.652,00 |
| 15.12.2023 | 26,90 | 27,04 | 26,68 | 27,02 | 0,52% | 6.582,00 |
| 14.12.2023 | 27,00 | 27,18 | 26,86 | 26,88 | 1,59% | 12.802,00 |
| 13.12.2023 | 26,94 | 26,98 | 26,46 | 26,46 | -1,27% | 6.677,00 |
| 12.12.2023 | 27,24 | 27,24 | 26,64 | 26,80 | -0,52% | 22.939,00 |
| 11.12.2023 | 26,80 | 26,94 | 26,46 | 26,94 | 0,56% | 10.616,00 |
| 08.12.2023 | 27,02 | 27,08 | 26,62 | 26,79 | -0,41% | 9.273,00 |