£49,969
0,95%
Echtzeit-Aktienkurs CRANSWICK PLC LS-,10
Bid:
Ask:
Aktienkurse zur CRANSWICK PLC LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 49,50 | 49,80 | 49,20 | 49,70 | 0,40% | 19.811,00 |
| 19.12.2024 | 49,35 | 49,55 | 49,18 | 49,50 | -0,10% | 13.298,00 |
| 18.12.2024 | 49,50 | 49,65 | 49,18 | 49,55 | 0,20% | 12.342,00 |
| 17.12.2024 | 49,73 | 49,73 | 49,30 | 49,45 | -1,30% | 20.595,00 |
| 16.12.2024 | 49,50 | 50,10 | 49,38 | 50,10 | 1,21% | 13.190,00 |
| 13.12.2024 | 49,85 | 49,90 | 49,45 | 49,50 | -0,35% | 6.206,00 |
| 12.12.2024 | 49,80 | 49,85 | 49,40 | 49,68 | -0,85% | 11.309,00 |
| 11.12.2024 | 49,80 | 50,25 | 49,60 | 50,10 | 0,50% | 7.253,00 |
| 10.12.2024 | 49,60 | 49,85 | 49,50 | 49,85 | 0,30% | 9.701,00 |
| 09.12.2024 | 49,70 | 49,85 | 49,50 | 49,70 | -0,20% | 15.106,00 |
| 06.12.2024 | 50,20 | 50,40 | 49,70 | 49,80 | -0,30% | 21.492,00 |
| 05.12.2024 | 50,20 | 50,20 | 49,70 | 49,95 | 0,00% | 9.220,00 |
| 04.12.2024 | 49,95 | 50,20 | 49,50 | 49,95 | -0,50% | 15.706,00 |
| 03.12.2024 | 50,25 | 50,50 | 49,95 | 50,20 | 0,50% | 11.296,00 |
| 02.12.2024 | 49,90 | 50,20 | 49,80 | 49,95 | 0,65% | 11.617,00 |
| 29.11.2024 | 49,35 | 49,70 | 49,35 | 49,63 | 0,05% | 6.374,00 |
| 28.11.2024 | 49,30 | 49,60 | 49,15 | 49,60 | -0,20% | 9.868,00 |
| 27.11.2024 | 48,80 | 49,75 | 48,65 | 49,70 | 0,71% | 12.408,00 |
| 26.11.2024 | 50,10 | 50,15 | 47,90 | 49,35 | -2,85% | 15.743,00 |
| 25.11.2024 | 50,55 | 50,90 | 50,40 | 50,80 | 0,79% | 10.400,00 |
| 22.11.2024 | 49,75 | 50,80 | 49,55 | 50,40 | 2,14% | 13.708,00 |
| 21.11.2024 | 49,60 | 49,60 | 49,32 | 49,35 | 0,30% | 7.822,00 |
| 20.11.2024 | 49,80 | 49,80 | 48,90 | 49,20 | -0,81% | 7.091,00 |
| 19.11.2024 | 49,85 | 49,85 | 49,30 | 49,60 | 0,10% | 8.057,00 |
| 18.11.2024 | 49,90 | 50,10 | 49,30 | 49,55 | -0,90% | 19.974,00 |
| 15.11.2024 | 50,50 | 50,50 | 49,80 | 50,00 | -0,99% | 18.083,00 |
| 14.11.2024 | 50,55 | 50,70 | 50,35 | 50,50 | 1,00% | 21.112,00 |
| 13.11.2024 | 51,00 | 51,00 | 50,00 | 50,00 | -1,67% | 13.497,00 |
| 12.11.2024 | 50,80 | 50,95 | 50,70 | 50,85 | -0,29% | 7.405,00 |
| 11.11.2024 | 51,40 | 51,50 | 50,90 | 51,00 | -0,20% | 2.893,00 |
| 08.11.2024 | 50,70 | 51,10 | 50,45 | 51,10 | 1,19% | 17.560,00 |
| 07.11.2024 | 50,30 | 50,80 | 50,30 | 50,50 | -0,30% | 8.120,00 |
| 06.11.2024 | 50,70 | 51,20 | 49,70 | 50,65 | 0,40% | 13.067,00 |
| 05.11.2024 | 50,40 | 50,90 | 50,40 | 50,45 | -0,30% | 17.023,00 |
| 04.11.2024 | 50,90 | 51,00 | 50,45 | 50,60 | 0,20% | 8.826,00 |
| 01.11.2024 | 50,60 | 50,85 | 50,30 | 50,50 | -0,39% | 21.539,00 |
| 31.10.2024 | 51,80 | 51,80 | 50,20 | 50,70 | -2,22% | 28.654,00 |
| 30.10.2024 | 51,45 | 52,30 | 51,45 | 51,85 | 0,29% | 19.563,00 |
| 29.10.2024 | 51,90 | 51,90 | 51,30 | 51,70 | -0,58% | 16.345,00 |
| 28.10.2024 | 51,60 | 52,10 | 51,60 | 52,00 | 0,87% | 11.574,00 |
| 25.10.2024 | 51,20 | 51,70 | 51,10 | 51,55 | 0,00% | 12.188,00 |
| 24.10.2024 | 52,10 | 52,20 | 51,55 | 51,55 | 0,10% | 12.320,00 |
| 23.10.2024 | 51,60 | 51,70 | 51,40 | 51,50 | -0,58% | 17.121,00 |
| 22.10.2024 | 51,30 | 52,10 | 51,25 | 51,80 | 0,78% | 12.085,00 |
| 21.10.2024 | 51,80 | 51,90 | 51,40 | 51,40 | -0,68% | 7.402,00 |
| 18.10.2024 | 52,00 | 52,10 | 51,55 | 51,75 | -0,77% | 5.875,00 |
| 17.10.2024 | 51,60 | 52,40 | 51,50 | 52,15 | 1,26% | 17.871,00 |
| 16.10.2024 | 51,00 | 51,60 | 51,00 | 51,50 | -0,05% | 12.228,00 |
| 15.10.2024 | 51,18 | 51,66 | 51,17 | 51,53 | 2,23% | 11.026,00 |
| 14.10.2024 | 50,70 | 50,70 | 50,25 | 50,40 | -0,20% | 10.195,00 |
| 11.10.2024 | 50,90 | 50,90 | 50,40 | 50,50 | -0,10% | 11.723,00 |
| 10.10.2024 | 50,80 | 50,80 | 50,50 | 50,55 | -0,30% | 3.599,00 |
| 09.10.2024 | 50,80 | 51,00 | 50,60 | 50,70 | 0,30% | 11.939,00 |
| 08.10.2024 | 50,30 | 50,60 | 50,20 | 50,55 | 0,20% | 16.138,00 |
| 07.10.2024 | 50,70 | 50,70 | 50,30 | 50,45 | -0,59% | 12.211,00 |
| 04.10.2024 | 50,90 | 51,10 | 50,70 | 50,75 | -0,49% | 8.067,00 |
| 03.10.2024 | 50,50 | 51,00 | 50,50 | 51,00 | 0,99% | 15.719,00 |
| 02.10.2024 | 50,75 | 50,75 | 50,05 | 50,50 | -0,79% | 23.846,00 |
| 01.10.2024 | 50,85 | 51,10 | 50,60 | 50,90 | 1,39% | 21.099,00 |
| 30.09.2024 | 50,30 | 51,00 | 50,20 | 50,20 | 0,30% | 36.431,00 |
| 27.09.2024 | 48,05 | 50,40 | 47,75 | 50,05 | 5,98% | 11.769,00 |
| 26.09.2024 | 46,65 | 47,30 | 46,50 | 47,23 | 2,22% | 7.758,00 |
| 25.09.2024 | 46,55 | 46,75 | 46,15 | 46,20 | -0,54% | 6.467,00 |
| 24.09.2024 | 47,05 | 47,08 | 46,30 | 46,45 | -0,54% | 10.497,00 |
| 23.09.2024 | 46,50 | 46,80 | 46,30 | 46,70 | 0,70% | 3.196,00 |
| 20.09.2024 | 47,30 | 47,30 | 46,35 | 46,38 | -1,96% | 2.606,00 |
| 19.09.2024 | 47,30 | 47,30 | 46,90 | 47,30 | 0,80% | 4.777,00 |
| 18.09.2024 | 47,25 | 47,40 | 46,85 | 46,93 | -0,58% | 5.896,00 |
| 17.09.2024 | 46,95 | 47,25 | 46,80 | 47,20 | 1,18% | 8.455,00 |
| 16.09.2024 | 46,58 | 46,93 | 46,58 | 46,65 | -0,43% | 7.111,00 |
| 13.09.2024 | 46,73 | 46,90 | 46,38 | 46,85 | 0,75% | 8.708,00 |
| 12.09.2024 | 46,78 | 46,85 | 46,20 | 46,50 | -0,43% | 7.449,00 |
| 11.09.2024 | 46,93 | 46,93 | 46,40 | 46,70 | 0,21% | 6.112,00 |
| 10.09.2024 | 46,55 | 46,75 | 46,38 | 46,60 | -0,37% | 11.070,00 |
| 09.09.2024 | 46,50 | 46,85 | 46,50 | 46,78 | 0,70% | 7.284,00 |
| 06.09.2024 | 46,70 | 46,85 | 46,43 | 46,45 | -0,64% | 17.055,00 |
| 05.09.2024 | 47,55 | 47,55 | 46,60 | 46,75 | -1,27% | 7.756,00 |
| 04.09.2024 | 47,15 | 47,55 | 47,10 | 47,35 | -0,11% | 6.974,00 |
| 03.09.2024 | 48,05 | 48,05 | 47,30 | 47,40 | -1,56% | 8.380,00 |
| 02.09.2024 | 47,95 | 48,25 | 47,90 | 48,15 | 0,00% | 5.580,00 |
| 30.08.2024 | 47,80 | 48,35 | 47,80 | 48,15 | 0,94% | 6.639,00 |
| 29.08.2024 | 47,60 | 47,80 | 47,43 | 47,70 | -0,10% | 10.486,00 |
| 28.08.2024 | 47,78 | 47,80 | 47,50 | 47,75 | 0,42% | 5.157,00 |
| 27.08.2024 | 47,55 | 48,10 | 47,45 | 47,55 | -1,86% | 24.053,00 |
| 26.08.2024 | 47,54 | 48,45 | 47,54 | 48,45 | 1,46% | - |
| 23.08.2024 | 47,50 | 47,75 | 47,45 | 47,75 | -0,10% | 3.718,00 |
| 22.08.2024 | 46,55 | 47,80 | 46,55 | 47,80 | 2,91% | 13.663,00 |
| 21.08.2024 | 46,08 | 46,55 | 46,08 | 46,45 | 0,27% | 9.722,00 |
| 20.08.2024 | 46,25 | 46,45 | 46,20 | 46,33 | 0,27% | 10.947,00 |
| 19.08.2024 | 46,23 | 46,30 | 45,85 | 46,20 | -0,65% | 3.851,00 |
| 16.08.2024 | 46,33 | 46,50 | 46,13 | 46,50 | 0,32% | 2.981,00 |
| 15.08.2024 | 46,35 | 46,73 | 46,00 | 46,35 | 0,54% | 6.119,00 |
| 14.08.2024 | 46,30 | 46,35 | 45,88 | 46,10 | -0,38% | 7.971,00 |
| 13.08.2024 | 45,68 | 46,30 | 45,68 | 46,28 | 0,49% | 5.773,00 |
| 12.08.2024 | 46,00 | 46,30 | 45,90 | 46,05 | 0,66% | 9.691,00 |
| 09.08.2024 | 45,28 | 45,90 | 45,25 | 45,75 | 0,99% | 2.488,00 |
| 08.08.2024 | 45,50 | 45,50 | 45,05 | 45,30 | -0,82% | 19.704,00 |
| 07.08.2024 | 45,85 | 45,90 | 45,40 | 45,68 | 0,05% | 8.765,00 |
| 06.08.2024 | 45,95 | 46,15 | 45,00 | 45,65 | -0,65% | 10.123,00 |
| 05.08.2024 | 45,55 | 46,05 | 45,15 | 45,95 | -1,08% | 15.359,00 |