61,250€
1,24%
Echtzeit-Aktienkurs Cranswick PLC
Bid:
Ask:
Aktienkurse zur Cranswick PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 62,25 | 62,50 | 61,25 | 61,25 | 0,41% | - |
| 06.05.2026 | 62,75 | 62,75 | 61,00 | 61,00 | -1,61% | - |
| 05.05.2026 | 62,75 | 63,50 | 61,75 | 62,00 | -1,20% | - |
| 04.05.2026 | 62,75 | 63,00 | 62,75 | 62,75 | -0,40% | - |
| 30.04.2026 | 60,75 | 63,25 | 60,75 | 63,00 | 2,86% | - |
| 29.04.2026 | 62,25 | 62,25 | 61,25 | 61,25 | -1,61% | - |
| 28.04.2026 | 62,25 | 62,50 | 61,50 | 62,25 | 0,00% | - |
| 27.04.2026 | 62,75 | 62,75 | 62,00 | 62,25 | -0,80% | - |
| 24.04.2026 | 62,25 | 63,00 | 62,00 | 62,75 | 0,40% | - |
| 23.04.2026 | 61,75 | 62,75 | 61,75 | 62,50 | 0,81% | - |
| 22.04.2026 | 63,00 | 63,00 | 62,00 | 62,00 | -0,40% | - |
| 21.04.2026 | 62,25 | 63,00 | 61,50 | 62,25 | 0,00% | - |
| 20.04.2026 | 62,00 | 62,50 | 61,25 | 62,25 | 2,05% | 400,00 |
| 17.04.2026 | 61,25 | 62,25 | 61,00 | 61,00 | 1,67% | - |
| 16.04.2026 | 61,50 | 62,00 | 60,00 | 60,00 | -2,04% | - |
| 15.04.2026 | 62,25 | 62,50 | 60,50 | 61,25 | -1,61% | - |
| 14.04.2026 | 61,75 | 62,50 | 61,25 | 62,25 | 1,63% | - |
| 13.04.2026 | 62,75 | 62,75 | 61,00 | 61,25 | -0,41% | - |
| 10.04.2026 | 62,00 | 63,00 | 61,50 | 61,50 | -0,81% | - |
| 09.04.2026 | 61,75 | 62,25 | 61,25 | 62,00 | 0,40% | - |
| 08.04.2026 | 63,25 | 63,25 | 60,25 | 61,75 | 2,49% | - |
| 07.04.2026 | 60,75 | 61,25 | 60,00 | 60,25 | -0,82% | - |
| 02.04.2026 | 59,00 | 61,00 | 59,00 | 60,75 | 0,83% | - |
| 01.04.2026 | 60,75 | 61,50 | 60,00 | 60,25 | -0,41% | - |
| 31.03.2026 | 61,25 | 61,75 | 60,25 | 60,50 | 2,54% | - |
| 30.03.2026 | 59,75 | 60,25 | 59,00 | 59,00 | -0,84% | - |
| 27.03.2026 | 60,25 | 60,25 | 59,25 | 59,50 | -1,24% | - |
| 26.03.2026 | 59,75 | 60,50 | 59,25 | 60,25 | 0,84% | - |
| 25.03.2026 | 59,25 | 60,25 | 59,00 | 59,75 | 0,84% | - |
| 24.03.2026 | 58,75 | 60,50 | 58,50 | 59,25 | 0,00% | 561,00 |
| 23.03.2026 | 59,25 | 60,50 | 58,00 | 59,25 | -1,66% | - |
| 20.03.2026 | 60,25 | 61,00 | 59,75 | 60,25 | 0,00% | - |
| 19.03.2026 | 60,75 | 61,25 | 60,00 | 60,25 | -1,63% | - |
| 18.03.2026 | 62,75 | 63,00 | 61,00 | 61,25 | -1,61% | - |
| 17.03.2026 | 61,25 | 62,50 | 61,25 | 62,25 | 0,81% | - |
| 16.03.2026 | 62,25 | 62,75 | 61,25 | 61,75 | 0,00% | - |
| 13.03.2026 | 61,25 | 62,00 | 60,50 | 61,75 | 0,82% | - |
| 12.03.2026 | 59,75 | 61,50 | 59,75 | 61,25 | 0,82% | - |
| 11.03.2026 | 60,75 | 61,00 | 60,00 | 60,75 | 0,00% | 99,00 |
| 10.03.2026 | 60,25 | 61,25 | 60,25 | 60,75 | 3,85% | - |
| 09.03.2026 | 59,25 | 62,25 | 58,50 | 58,50 | -5,26% | - |
| 06.03.2026 | 61,75 | 62,50 | 61,25 | 61,75 | 0,82% | - |
| 05.03.2026 | 61,25 | 62,25 | 61,25 | 61,25 | -0,81% | - |
| 04.03.2026 | 60,25 | 62,50 | 60,25 | 61,75 | 1,23% | - |
| 03.03.2026 | 60,75 | 61,75 | 60,50 | 61,00 | -1,21% | - |
| 02.03.2026 | 61,25 | 62,75 | 60,75 | 61,75 | -0,80% | - |
| 27.02.2026 | 62,25 | 63,00 | 62,00 | 62,25 | 2,05% | - |
| 26.02.2026 | 62,25 | 63,00 | 61,00 | 61,00 | -2,01% | - |
| 25.02.2026 | 62,75 | 63,00 | 62,00 | 62,25 | -0,80% | - |
| 24.02.2026 | 62,50 | 63,25 | 61,75 | 62,75 | 0,40% | - |
| 23.02.2026 | 62,50 | 62,75 | 61,50 | 62,50 | 0,40% | - |
| 20.02.2026 | 61,00 | 62,75 | 60,50 | 62,25 | 2,89% | - |
| 19.02.2026 | 61,25 | 62,50 | 60,50 | 60,50 | -1,22% | - |
| 18.02.2026 | 62,00 | 62,50 | 61,25 | 61,25 | -0,81% | - |
| 17.02.2026 | 61,50 | 62,50 | 61,00 | 61,75 | 0,00% | - |
| 16.02.2026 | 62,25 | 62,75 | 61,75 | 61,75 | -0,80% | - |
| 13.02.2026 | 61,75 | 62,50 | 61,50 | 62,25 | 2,89% | - |
| 12.02.2026 | 62,25 | 62,50 | 60,50 | 60,50 | -0,82% | - |
| 11.02.2026 | 62,00 | 62,25 | 61,00 | 61,00 | -1,21% | - |
| 10.02.2026 | 61,25 | 62,00 | 61,00 | 61,75 | 0,82% | - |
| 09.02.2026 | 61,75 | 62,00 | 60,50 | 61,25 | 1,24% | - |
| 06.02.2026 | 61,25 | 61,75 | 60,25 | 60,50 | -0,41% | 940,00 |
| 05.02.2026 | 62,25 | 62,75 | 60,75 | 60,75 | -2,80% | - |
| 04.02.2026 | 62,25 | 63,25 | 61,50 | 62,50 | 1,63% | - |
| 03.02.2026 | 62,25 | 62,50 | 61,50 | 61,50 | -1,20% | - |
| 02.02.2026 | 60,75 | 62,25 | 60,75 | 62,25 | 1,22% | - |
| 30.01.2026 | 61,25 | 62,00 | 60,75 | 61,50 | 0,41% | - |
| 29.01.2026 | 61,00 | 62,00 | 60,75 | 61,25 | 0,00% | 1.125,00 |
| 28.01.2026 | 61,50 | 62,00 | 61,00 | 61,25 | 0,00% | - |
| 27.01.2026 | 59,75 | 62,00 | 59,75 | 61,25 | 2,51% | - |
| 26.01.2026 | 59,25 | 60,50 | 59,25 | 59,75 | 2,14% | - |
| 23.01.2026 | 58,25 | 59,75 | 58,00 | 58,50 | 2,63% | - |
| 22.01.2026 | 58,00 | 58,75 | 57,00 | 57,00 | -1,72% | - |
| 21.01.2026 | 59,00 | 59,50 | 57,50 | 58,00 | -1,69% | - |
| 20.01.2026 | 58,75 | 59,25 | 58,50 | 59,00 | -0,42% | - |
| 19.01.2026 | 58,50 | 59,50 | 58,50 | 59,25 | -0,84% | 336,00 |
| 16.01.2026 | 59,50 | 60,00 | 58,50 | 59,75 | 0,84% | - |
| 15.01.2026 | 57,25 | 59,75 | 56,50 | 59,25 | 3,49% | - |
| 14.01.2026 | 57,50 | 57,75 | 57,00 | 57,25 | 0,44% | - |
| 13.01.2026 | 57,75 | 58,25 | 57,00 | 57,00 | -1,30% | - |
| 12.01.2026 | 57,00 | 57,75 | 57,00 | 57,75 | 2,21% | - |
| 09.01.2026 | 57,00 | 57,75 | 56,50 | 56,50 | 0,89% | - |
| 08.01.2026 | 56,50 | 57,25 | 56,00 | 56,00 | -0,88% | - |
| 07.01.2026 | 57,50 | 57,50 | 56,50 | 56,50 | 0,00% | - |
| 06.01.2026 | 57,00 | 58,25 | 56,50 | 56,50 | 0,89% | - |
| 05.01.2026 | 57,25 | 57,25 | 56,00 | 56,00 | -1,75% | - |
| 02.01.2026 | 57,75 | 57,75 | 57,00 | 57,00 | 0,88% | - |
| 30.12.2025 | 57,50 | 58,00 | 56,50 | 56,50 | 0,00% | - |
| 29.12.2025 | 57,25 | 57,75 | 56,50 | 56,50 | -1,74% | - |
| 23.12.2025 | 58,00 | 58,00 | 57,25 | 57,50 | 2,68% | - |
| 22.12.2025 | 58,50 | 59,00 | 56,00 | 56,00 | -5,49% | - |
| 19.12.2025 | 59,00 | 59,25 | 59,00 | 59,25 | 0,42% | - |
| 18.12.2025 | 58,00 | 59,00 | 57,75 | 59,00 | 3,51% | - |
| 17.12.2025 | 57,75 | 58,50 | 57,00 | 57,00 | 0,88% | - |
| 16.12.2025 | 57,25 | 58,25 | 56,50 | 56,50 | -1,31% | - |
| 15.12.2025 | 56,25 | 57,50 | 56,25 | 57,25 | 1,33% | - |
| 12.12.2025 | 57,00 | 57,25 | 56,25 | 56,50 | -0,88% | - |
| 11.12.2025 | 58,50 | 58,50 | 56,75 | 57,00 | -2,98% | - |
| 10.12.2025 | 58,25 | 59,00 | 57,75 | 58,75 | 3,07% | - |
| 09.12.2025 | 58,50 | 59,00 | 57,00 | 57,00 | 0,00% | - |