£28,384
2,40%
Echtzeit-Aktienkurs Computacenter PLC
Bid:
Ask:
Aktienkurse zur Computacenter PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 27,49 | 28,26 | 27,47 | 28,14 | 1,52% | 25.550,00 |
| 30.05.2024 | 27,56 | 27,84 | 27,48 | 27,72 | 0,00% | 11.164,00 |
| 29.05.2024 | 28,06 | 28,14 | 27,58 | 27,72 | -0,79% | 20.101,00 |
| 28.05.2024 | 28,35 | 28,58 | 27,88 | 27,94 | -2,58% | 18.257,00 |
| 27.05.2024 | 28,62 | 28,73 | 28,61 | 28,68 | 0,91% | - |
| 24.05.2024 | 28,08 | 28,62 | 27,90 | 28,42 | 0,78% | 19.402,00 |
| 23.05.2024 | 28,00 | 28,22 | 27,90 | 28,20 | 0,57% | 32.764,00 |
| 22.05.2024 | 27,94 | 28,06 | 27,78 | 28,04 | 0,36% | 13.364,00 |
| 21.05.2024 | 27,66 | 28,19 | 27,66 | 27,94 | 1,01% | 40.743,00 |
| 20.05.2024 | 27,60 | 27,79 | 27,52 | 27,66 | 0,51% | 19.628,00 |
| 17.05.2024 | 27,41 | 27,58 | 27,10 | 27,52 | 1,47% | 17.313,00 |
| 16.05.2024 | 26,85 | 27,22 | 26,85 | 27,12 | -0,37% | 21.201,00 |
| 15.05.2024 | 27,10 | 27,22 | 26,74 | 27,22 | 1,11% | 34.376,00 |
| 14.05.2024 | 26,67 | 27,10 | 26,43 | 26,92 | 1,66% | 34.426,00 |
| 13.05.2024 | 26,52 | 26,66 | 26,16 | 26,48 | 0,76% | 16.744,00 |
| 10.05.2024 | 26,16 | 26,38 | 25,98 | 26,28 | 1,39% | 4.059,00 |
| 09.05.2024 | 25,96 | 26,12 | 25,84 | 25,92 | -0,31% | 11.877,00 |
| 08.05.2024 | 25,85 | 26,08 | 25,72 | 26,00 | 0,23% | 14.617,00 |
| 07.05.2024 | 25,87 | 26,04 | 25,86 | 25,94 | -0,05% | 14.544,00 |
| 06.05.2024 | 26,01 | 26,14 | 25,95 | 25,95 | 0,21% | - |
| 03.05.2024 | 25,44 | 25,94 | 25,40 | 25,90 | 2,53% | 18.934,00 |
| 02.05.2024 | 25,36 | 25,62 | 25,20 | 25,26 | -0,36% | 19.222,00 |
| 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 |