63,500€
2,42%
Echtzeit-Aktienkurs Cranswick PLC
Bid:
Ask:
Aktienkurse zur Cranswick PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 63,75 | 63,75 | 63,75 | 63,75 | 2,82% | - |
| 18.06.2026 | 63,75 | 63,75 | 62,00 | 62,00 | -2,75% | - |
| 17.06.2026 | 65,00 | 65,00 | 63,00 | 63,75 | -1,54% | - |
| 16.06.2026 | 64,75 | 65,25 | 64,00 | 64,75 | -0,38% | - |
| 15.06.2026 | 66,25 | 67,00 | 64,75 | 65,00 | -1,89% | - |
| 12.06.2026 | 66,00 | 66,50 | 65,75 | 66,25 | 0,38% | - |
| 11.06.2026 | 65,75 | 66,50 | 65,50 | 66,00 | 0,00% | - |
| 10.06.2026 | 65,00 | 66,00 | 64,75 | 66,00 | 1,54% | 474,00 |
| 09.06.2026 | 64,50 | 65,50 | 64,00 | 65,00 | 0,78% | - |
| 08.06.2026 | 64,00 | 65,00 | 63,75 | 64,50 | 0,78% | - |
| 05.06.2026 | 63,25 | 64,50 | 63,00 | 64,00 | 1,19% | - |
| 04.06.2026 | 64,50 | 64,50 | 63,00 | 63,25 | -1,56% | - |
| 03.06.2026 | 63,25 | 65,25 | 63,25 | 64,25 | 1,58% | - |
| 02.06.2026 | 63,00 | 63,50 | 62,50 | 63,25 | 0,00% | - |
| 01.06.2026 | 64,25 | 64,25 | 63,00 | 63,25 | -0,78% | - |
| 29.05.2026 | 64,75 | 64,75 | 63,50 | 63,75 | -0,78% | - |
| 28.05.2026 | 64,75 | 65,00 | 63,75 | 64,25 | 1,18% | - |
| 27.05.2026 | 62,75 | 64,75 | 62,75 | 63,50 | 1,20% | - |
| 26.05.2026 | 64,00 | 65,00 | 62,75 | 62,75 | -2,71% | - |
| 25.05.2026 | 64,50 | 64,75 | 63,50 | 64,50 | 0,39% | - |
| 22.05.2026 | 64,00 | 65,00 | 64,00 | 64,25 | -0,39% | - |
| 21.05.2026 | 63,25 | 64,75 | 63,25 | 64,50 | 1,18% | 1.584,00 |
| 20.05.2026 | 64,00 | 64,50 | 63,50 | 63,75 | -0,39% | - |
| 19.05.2026 | 60,25 | 65,50 | 60,25 | 64,00 | 5,35% | - |
| 18.05.2026 | 59,75 | 61,25 | 59,75 | 60,75 | 0,83% | - |
| 15.05.2026 | 59,75 | 60,50 | 59,50 | 60,25 | -0,41% | - |
| 14.05.2026 | 59,50 | 61,25 | 59,25 | 60,50 | 1,68% | - |
| 13.05.2026 | 59,75 | 59,75 | 58,50 | 59,50 | 0,42% | - |
| 12.05.2026 | 60,25 | 60,25 | 59,00 | 59,25 | -2,07% | - |
| 11.05.2026 | 61,25 | 61,25 | 60,00 | 60,50 | -1,22% | - |
| 08.05.2026 | 61,50 | 61,50 | 61,00 | 61,25 | 0,00% | - |
| 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% | - |