£50,442
1,80%
Echtzeit-Aktienkurs CRANSWICK PLC LS-,10
Bid:
Ask:
Aktienkurse zur CRANSWICK PLC LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 49,65 | 50,10 | 49,25 | 50,00 | 0,91% | 14.318,00 |
| 14.10.2025 | 49,75 | 50,10 | 49,45 | 49,55 | -0,20% | 13.743,00 |
| 13.10.2025 | 49,08 | 49,65 | 49,08 | 49,65 | 1,33% | 5.471,00 |
| 10.10.2025 | 49,03 | 49,25 | 48,78 | 49,00 | 0,20% | 13.305,00 |
| 09.10.2025 | 48,70 | 49,00 | 48,35 | 48,90 | 0,20% | 13.187,00 |
| 08.10.2025 | 48,50 | 48,80 | 48,15 | 48,80 | 0,21% | 23.353,00 |
| 07.10.2025 | 49,13 | 49,30 | 48,45 | 48,70 | -1,17% | 11.398,00 |
| 06.10.2025 | 49,10 | 49,55 | 49,05 | 49,28 | 0,87% | 23.097,00 |
| 03.10.2025 | 49,20 | 49,40 | 48,73 | 48,85 | -0,81% | 9.673,00 |
| 02.10.2025 | 49,45 | 49,50 | 48,73 | 49,25 | -0,10% | 9.596,00 |
| 01.10.2025 | 50,10 | 50,40 | 48,85 | 49,30 | -1,99% | 24.056,00 |
| 30.09.2025 | 49,70 | 50,30 | 49,70 | 50,30 | 0,90% | 6.645,00 |
| 29.09.2025 | 49,75 | 49,90 | 49,60 | 49,85 | 0,30% | 5.358,00 |
| 26.09.2025 | 49,65 | 49,85 | 49,10 | 49,70 | 0,00% | 8.620,00 |
| 25.09.2025 | 49,60 | 50,10 | 49,60 | 49,70 | -0,80% | 4.872,00 |
| 24.09.2025 | 49,53 | 50,15 | 49,53 | 50,10 | 0,20% | 5.419,00 |
| 23.09.2025 | 50,50 | 50,95 | 50,00 | 50,00 | -0,79% | 7.557,00 |
| 22.09.2025 | 50,10 | 50,70 | 49,78 | 50,40 | 0,80% | 8.860,00 |
| 19.09.2025 | 51,00 | 51,00 | 49,90 | 50,00 | -1,96% | 13.281,00 |
| 18.09.2025 | 50,85 | 51,00 | 50,70 | 51,00 | -0,29% | 13.869,00 |
| 17.09.2025 | 50,70 | 51,30 | 50,70 | 51,15 | 0,69% | 8.811,00 |
| 16.09.2025 | 51,50 | 51,85 | 50,80 | 50,80 | -1,55% | 3.882,00 |
| 15.09.2025 | 52,20 | 52,50 | 51,40 | 51,60 | -0,48% | 9.474,00 |
| 12.09.2025 | 51,90 | 52,30 | 51,80 | 51,85 | -0,58% | 10.942,00 |
| 11.09.2025 | 50,78 | 52,53 | 50,72 | 52,15 | 2,78% | - |
| 10.09.2025 | 50,90 | 51,02 | 50,74 | 50,74 | -0,50% | - |
| 09.09.2025 | 51,09 | 51,09 | 50,71 | 51,00 | 0,27% | - |
| 08.09.2025 | 51,70 | 51,77 | 50,81 | 50,86 | -0,66% | - |
| 05.09.2025 | 51,05 | 51,60 | 50,80 | 51,20 | -0,29% | 9.253,00 |
| 04.09.2025 | 49,80 | 51,40 | 49,80 | 51,35 | 1,99% | 11.931,00 |
| 03.09.2025 | 50,90 | 50,90 | 50,20 | 50,35 | -0,89% | 11.121,00 |
| 02.09.2025 | 51,00 | 51,00 | 50,15 | 50,80 | -0,59% | 10.194,00 |
| 01.09.2025 | 51,20 | 51,30 | 51,00 | 51,10 | -0,49% | 4.540,00 |
| 29.08.2025 | 51,30 | 51,50 | 50,90 | 51,35 | 0,29% | 7.784,00 |
| 28.08.2025 | 52,30 | 52,30 | 51,10 | 51,20 | -2,38% | 7.501,00 |
| 27.08.2025 | 52,90 | 53,10 | 52,20 | 52,45 | -0,47% | 7.856,00 |
| 26.08.2025 | 52,50 | 53,30 | 52,50 | 52,70 | -0,84% | 4.705,00 |
| 25.08.2025 | 52,80 | 53,15 | 52,80 | 53,15 | 0,27% | - |
| 22.08.2025 | 52,90 | 53,10 | 52,80 | 53,00 | 0,19% | 7.159,00 |
| 21.08.2025 | 52,80 | 53,15 | 52,50 | 52,90 | -0,19% | 7.590,00 |
| 20.08.2025 | 52,45 | 53,00 | 52,20 | 53,00 | 1,15% | 12.973,00 |
| 19.08.2025 | 52,30 | 53,20 | 52,10 | 52,40 | 0,77% | 4.680,00 |
| 18.08.2025 | 52,00 | 52,20 | 49,83 | 52,00 | -0,86% | 18.476,00 |
| 15.08.2025 | 52,70 | 52,85 | 52,30 | 52,45 | 0,10% | 13.328,00 |
| 14.08.2025 | 52,70 | 52,80 | 52,20 | 52,40 | -0,38% | 4.960,00 |
| 13.08.2025 | 52,40 | 52,60 | 52,15 | 52,60 | 0,77% | 6.378,00 |
| 12.08.2025 | 52,85 | 53,35 | 52,00 | 52,20 | -1,51% | 4.957,00 |
| 11.08.2025 | 52,75 | 53,10 | 52,40 | 53,00 | 1,34% | 3.055,00 |
| 08.08.2025 | 52,75 | 52,75 | 52,00 | 52,30 | -0,95% | 7.421,00 |
| 07.08.2025 | 52,50 | 52,80 | 52,50 | 52,80 | 0,00% | 1.730,00 |
| 06.08.2025 | 52,35 | 52,90 | 52,00 | 52,80 | -0,38% | 4.104,00 |
| 05.08.2025 | 53,10 | 53,40 | 52,70 | 53,00 | 0,00% | 12.832,00 |
| 04.08.2025 | 53,00 | 53,20 | 52,60 | 53,00 | 0,28% | 7.716,00 |
| 01.08.2025 | 53,00 | 53,10 | 52,45 | 52,85 | -0,47% | 12.785,00 |
| 31.07.2025 | 52,15 | 53,10 | 52,10 | 53,10 | 2,31% | 6.889,00 |
| 30.07.2025 | 52,20 | 52,70 | 51,60 | 51,90 | -0,67% | 9.517,00 |
| 29.07.2025 | 52,10 | 52,70 | 52,00 | 52,25 | -0,29% | 16.799,00 |
| 28.07.2025 | 53,70 | 54,00 | 52,40 | 52,40 | -1,69% | 10.870,00 |
| 25.07.2025 | 53,20 | 53,30 | 52,50 | 53,30 | -0,56% | 10.107,00 |
| 24.07.2025 | 51,80 | 54,60 | 51,80 | 53,60 | 2,68% | 13.076,00 |
| 23.07.2025 | 52,65 | 52,90 | 52,00 | 52,20 | -0,57% | 4.605,00 |
| 22.07.2025 | 52,70 | 52,80 | 52,30 | 52,50 | -0,19% | 8.138,00 |
| 21.07.2025 | 52,10 | 52,70 | 52,10 | 52,60 | 0,57% | 3.551,00 |
| 18.07.2025 | 52,10 | 52,50 | 52,10 | 52,30 | -0,04% | 5.834,00 |
| 17.07.2025 | 52,97 | 52,97 | 51,99 | 52,32 | -0,72% | 12.725,00 |
| 16.07.2025 | 53,00 | 53,10 | 52,40 | 52,70 | -0,38% | 14.692,00 |
| 15.07.2025 | 52,80 | 53,10 | 52,70 | 52,90 | 0,19% | 10.688,00 |
| 14.07.2025 | 52,30 | 52,90 | 52,20 | 52,80 | 1,05% | 8.085,00 |
| 11.07.2025 | 51,70 | 52,35 | 51,60 | 52,25 | 1,16% | 10.935,00 |
| 10.07.2025 | 51,40 | 51,70 | 51,20 | 51,65 | 0,78% | 2.728,00 |
| 09.07.2025 | 52,00 | 52,40 | 51,15 | 51,25 | -2,19% | 11.736,00 |
| 08.07.2025 | 52,00 | 52,60 | 51,90 | 52,40 | 0,77% | 6.494,00 |
| 07.07.2025 | 52,70 | 52,80 | 52,00 | 52,00 | -0,95% | 6.672,00 |
| 04.07.2025 | 52,70 | 52,90 | 52,00 | 52,50 | -1,87% | 4.760,00 |
| 03.07.2025 | 53,00 | 53,60 | 53,00 | 53,50 | 0,94% | 5.465,00 |
| 02.07.2025 | 53,50 | 53,70 | 52,20 | 53,00 | -1,30% | 42.800,00 |
| 01.07.2025 | 53,60 | 53,80 | 53,00 | 53,70 | -0,19% | 19.652,00 |
| 30.06.2025 | 53,90 | 54,20 | 53,75 | 53,80 | 0,00% | 8.281,00 |
| 27.06.2025 | 53,25 | 54,10 | 53,25 | 53,80 | 0,65% | 9.069,00 |
| 26.06.2025 | 52,50 | 53,50 | 52,45 | 53,45 | 1,42% | 9.871,00 |
| 25.06.2025 | 52,80 | 52,85 | 52,20 | 52,70 | -0,38% | 19.667,00 |
| 24.06.2025 | 53,30 | 53,40 | 52,35 | 52,90 | -0,38% | 11.518,00 |
| 23.06.2025 | 52,70 | 53,20 | 52,70 | 53,10 | 1,14% | 9.273,00 |
| 20.06.2025 | 53,00 | 53,70 | 52,50 | 52,50 | -1,04% | 23.776,00 |
| 19.06.2025 | 52,65 | 53,10 | 52,30 | 53,05 | 0,28% | 9.156,00 |
| 18.06.2025 | 52,50 | 53,05 | 52,40 | 52,90 | 0,67% | 10.431,00 |
| 17.06.2025 | 52,25 | 52,55 | 51,70 | 52,55 | 0,86% | 10.239,00 |
| 16.06.2025 | 51,80 | 52,50 | 51,80 | 52,10 | -0,19% | 3.426,00 |
| 13.06.2025 | 52,15 | 52,50 | 51,80 | 52,20 | -1,14% | 3.350,00 |
| 12.06.2025 | 52,10 | 53,00 | 51,75 | 52,80 | 1,34% | 4.622,00 |
| 11.06.2025 | 52,40 | 52,60 | 51,90 | 52,10 | -0,76% | 3.714,00 |
| 10.06.2025 | 53,10 | 53,20 | 52,30 | 52,50 | -1,32% | 6.196,00 |
| 09.06.2025 | 53,50 | 53,50 | 53,00 | 53,20 | 0,00% | 3.111,00 |
| 06.06.2025 | 53,35 | 53,50 | 53,10 | 53,20 | -0,09% | 3.336,00 |
| 05.06.2025 | 53,40 | 53,90 | 53,15 | 53,25 | -0,47% | 9.475,00 |
| 04.06.2025 | 51,85 | 53,70 | 51,85 | 53,50 | 2,49% | 11.610,00 |
| 03.06.2025 | 52,85 | 52,85 | 52,00 | 52,20 | -1,14% | 3.006,00 |
| 02.06.2025 | 53,00 | 53,00 | 52,50 | 52,80 | -1,49% | 3.797,00 |
| 30.05.2025 | 52,65 | 53,70 | 52,65 | 53,60 | 1,71% | 9.858,00 |
| 29.05.2025 | 52,50 | 53,00 | 52,30 | 52,70 | 0,19% | 4.178,00 |