£52,690
1,91%
Echtzeit-Aktienkurs CRANSWICK PLC LS-,10
Bid:
Ask:
Aktienkurse zur CRANSWICK PLC LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 52,05 | 52,30 | 51,70 | 52,30 | 1,16% | 13.893,00 |
| 15.05.2025 | 51,65 | 51,70 | 51,25 | 51,70 | 0,98% | 5.302,00 |
| 14.05.2025 | 50,30 | 51,35 | 50,10 | 51,20 | 2,20% | 7.284,00 |
| 13.05.2025 | 49,23 | 50,60 | 49,23 | 50,10 | 1,01% | 15.625,00 |
| 12.05.2025 | 52,65 | 52,90 | 48,80 | 49,60 | -7,38% | 64.333,00 |
| 09.05.2025 | 53,70 | 53,85 | 53,40 | 53,55 | 0,09% | 6.451,00 |
| 08.05.2025 | 53,65 | 54,05 | 53,20 | 53,50 | 0,47% | 9.062,00 |
| 07.05.2025 | 53,40 | 53,60 | 52,90 | 53,25 | -0,09% | 6.038,00 |
| 06.05.2025 | 52,75 | 53,30 | 52,50 | 53,30 | 1,13% | 7.217,00 |
| 05.05.2025 | 52,94 | 53,04 | 52,71 | 52,71 | 0,68% | - |
| 02.05.2025 | 51,60 | 52,50 | 51,45 | 52,35 | 1,65% | 13.618,00 |
| 01.05.2025 | 51,80 | 52,10 | 51,50 | 51,50 | 0,29% | 2.781,00 |
| 30.04.2025 | 51,80 | 51,90 | 51,00 | 51,35 | -0,10% | 10.790,00 |
| 29.04.2025 | 51,50 | 52,00 | 51,30 | 51,40 | 0,10% | 6.175,00 |
| 28.04.2025 | 51,60 | 51,80 | 51,20 | 51,35 | -0,10% | 3.772,00 |
| 25.04.2025 | 51,20 | 51,60 | 50,90 | 51,40 | 0,19% | 3.520,00 |
| 24.04.2025 | 51,00 | 51,55 | 50,90 | 51,30 | 0,88% | 9.038,00 |
| 23.04.2025 | 50,90 | 51,20 | 50,50 | 50,85 | 0,69% | 6.611,00 |
| 22.04.2025 | 50,70 | 50,70 | 50,20 | 50,50 | -0,39% | 8.325,00 |
| 17.04.2025 | 50,50 | 50,90 | 50,40 | 50,70 | -0,39% | 6.350,00 |
| 16.04.2025 | 50,40 | 50,90 | 50,20 | 50,90 | 0,99% | 8.676,00 |
| 15.04.2025 | 49,15 | 50,40 | 49,15 | 50,40 | 2,96% | 16.512,00 |
| 14.04.2025 | 49,15 | 49,15 | 48,60 | 48,95 | 1,24% | 13.527,00 |
| 11.04.2025 | 48,15 | 48,80 | 47,40 | 48,35 | 0,94% | 16.517,00 |
| 10.04.2025 | 48,20 | 48,50 | 47,70 | 47,90 | 2,46% | 12.530,00 |
| 09.04.2025 | 47,60 | 47,65 | 46,65 | 46,75 | -2,91% | 16.083,00 |
| 08.04.2025 | 46,40 | 48,15 | 46,40 | 48,15 | 3,55% | 13.166,00 |
| 07.04.2025 | 47,05 | 47,23 | 45,80 | 46,50 | -3,43% | 23.056,00 |
| 04.04.2025 | 49,55 | 49,85 | 48,15 | 48,15 | -3,22% | 14.115,00 |
| 03.04.2025 | 49,20 | 50,05 | 49,20 | 49,75 | 0,71% | 9.143,00 |
| 02.04.2025 | 48,55 | 49,45 | 48,55 | 49,40 | 1,33% | 15.906,00 |
| 01.04.2025 | 48,90 | 49,35 | 48,35 | 48,75 | -0,86% | 9.257,00 |
| 31.03.2025 | 49,08 | 49,40 | 48,93 | 49,18 | -0,46% | 12.833,00 |
| 28.03.2025 | 48,78 | 49,50 | 48,65 | 49,40 | 1,59% | 8.543,00 |
| 27.03.2025 | 48,80 | 48,80 | 48,40 | 48,63 | -0,82% | 13.500,00 |
| 26.03.2025 | 49,05 | 49,18 | 48,60 | 49,03 | 0,51% | 15.144,00 |
| 25.03.2025 | 49,30 | 49,35 | 48,70 | 48,78 | -1,27% | 7.091,00 |
| 24.03.2025 | 50,50 | 50,50 | 49,30 | 49,40 | -2,18% | 4.183,00 |
| 21.03.2025 | 49,95 | 50,60 | 49,75 | 50,50 | 1,51% | 7.953,00 |
| 20.03.2025 | 49,23 | 50,70 | 49,20 | 49,75 | 1,74% | 16.650,00 |
| 19.03.2025 | 48,83 | 49,15 | 48,20 | 48,90 | 0,41% | 4.637,00 |
| 18.03.2025 | 48,75 | 49,15 | 48,43 | 48,70 | 0,10% | 10.308,00 |
| 17.03.2025 | 49,65 | 49,65 | 48,60 | 48,65 | -2,11% | 10.054,00 |
| 14.03.2025 | 48,85 | 49,93 | 48,85 | 49,70 | 2,16% | 11.553,00 |
| 13.03.2025 | 49,20 | 49,40 | 48,50 | 48,65 | -1,52% | 17.145,00 |
| 12.03.2025 | 49,10 | 49,90 | 49,10 | 49,40 | 0,51% | 5.163,00 |
| 11.03.2025 | 49,35 | 49,55 | 49,05 | 49,15 | 0,31% | 10.184,00 |
| 10.03.2025 | 49,75 | 49,95 | 49,00 | 49,00 | -1,01% | 13.000,00 |
| 07.03.2025 | 49,45 | 49,58 | 48,65 | 49,50 | -0,30% | 5.774,00 |
| 06.03.2025 | 49,50 | 49,70 | 48,90 | 49,65 | 0,20% | 9.087,00 |
| 05.03.2025 | 49,55 | 49,80 | 49,38 | 49,55 | 0,10% | 21.943,00 |
| 04.03.2025 | 48,95 | 49,68 | 48,90 | 49,50 | 1,43% | 11.376,00 |
| 03.03.2025 | 49,05 | 49,20 | 48,55 | 48,80 | -0,41% | 13.598,00 |
| 28.02.2025 | 48,80 | 49,10 | 48,65 | 49,00 | 0,00% | 13.818,00 |
| 27.02.2025 | 49,40 | 49,40 | 48,50 | 49,00 | -0,61% | 8.733,00 |
| 26.02.2025 | 49,05 | 49,80 | 48,90 | 49,30 | 1,23% | 18.098,00 |
| 25.02.2025 | 49,13 | 49,28 | 48,70 | 48,70 | -0,71% | 20.245,00 |
| 24.02.2025 | 49,40 | 49,40 | 48,95 | 49,05 | -0,20% | 14.475,00 |
| 21.02.2025 | 49,10 | 49,50 | 48,95 | 49,15 | 0,41% | 10.112,00 |
| 20.02.2025 | 49,28 | 49,35 | 48,90 | 48,95 | -0,61% | 20.001,00 |
| 19.02.2025 | 49,55 | 49,55 | 49,05 | 49,25 | -0,61% | 7.454,00 |
| 18.02.2025 | 49,65 | 49,80 | 49,45 | 49,55 | 0,00% | 6.062,00 |
| 17.02.2025 | 49,85 | 50,10 | 49,35 | 49,55 | -1,00% | 10.461,00 |
| 14.02.2025 | 50,30 | 50,65 | 49,85 | 50,05 | -0,30% | 3.870,00 |
| 13.02.2025 | 50,05 | 50,30 | 49,90 | 50,20 | 0,50% | 10.561,00 |
| 12.02.2025 | 50,40 | 50,40 | 49,85 | 49,95 | -0,30% | 2.939,00 |
| 11.02.2025 | 50,10 | 50,45 | 49,80 | 50,10 | -0,20% | 10.161,00 |
| 10.02.2025 | 49,55 | 50,30 | 49,55 | 50,20 | 1,31% | 11.440,00 |
| 07.02.2025 | 50,15 | 50,20 | 49,45 | 49,55 | -1,29% | 5.817,00 |
| 06.02.2025 | 50,00 | 50,50 | 49,85 | 50,20 | 1,41% | 3.239,00 |
| 05.02.2025 | 49,20 | 49,55 | 48,55 | 49,50 | 0,00% | 16.840,00 |
| 04.02.2025 | 49,78 | 50,10 | 49,45 | 49,50 | -0,60% | 13.840,00 |
| 03.02.2025 | 49,90 | 50,10 | 49,55 | 49,80 | -0,99% | 7.992,00 |
| 31.01.2025 | 50,15 | 50,40 | 49,80 | 50,30 | 0,10% | 7.790,00 |
| 30.01.2025 | 50,00 | 50,40 | 50,00 | 50,25 | 0,90% | 5.043,00 |
| 29.01.2025 | 50,30 | 50,30 | 49,75 | 49,80 | -0,40% | 7.745,00 |
| 28.01.2025 | 50,30 | 50,50 | 49,95 | 50,00 | 0,20% | 6.174,00 |
| 27.01.2025 | 50,10 | 50,15 | 49,75 | 49,90 | -0,60% | 17.238,00 |
| 24.01.2025 | 49,90 | 50,40 | 49,70 | 50,20 | 0,90% | 16.459,00 |
| 23.01.2025 | 49,80 | 49,90 | 49,40 | 49,75 | 0,20% | 15.770,00 |
| 22.01.2025 | 49,38 | 50,05 | 49,23 | 49,65 | 0,10% | 14.342,00 |
| 21.01.2025 | 49,05 | 50,03 | 49,05 | 49,60 | 1,33% | 10.289,00 |
| 20.01.2025 | 49,08 | 49,15 | 48,70 | 48,95 | -0,10% | 18.457,00 |
| 17.01.2025 | 48,50 | 49,15 | 48,35 | 49,00 | 1,24% | 11.464,00 |
| 16.01.2025 | 47,90 | 48,45 | 47,55 | 48,40 | 1,26% | 12.951,00 |
| 15.01.2025 | 47,03 | 47,80 | 47,03 | 47,80 | 2,25% | 16.368,00 |
| 14.01.2025 | 47,10 | 47,15 | 46,73 | 46,75 | -0,64% | 18.928,00 |
| 13.01.2025 | 46,90 | 47,10 | 46,50 | 47,05 | -0,21% | 8.623,00 |
| 10.01.2025 | 47,25 | 47,25 | 47,05 | 47,15 | -0,32% | 24.774,00 |
| 09.01.2025 | 46,30 | 47,30 | 45,55 | 47,30 | 2,16% | 11.823,00 |
| 08.01.2025 | 47,55 | 47,55 | 45,95 | 46,30 | -2,01% | 13.477,00 |
| 07.01.2025 | 47,88 | 47,90 | 47,25 | 47,25 | -1,77% | 10.801,00 |
| 06.01.2025 | 48,35 | 48,40 | 47,95 | 48,10 | -1,03% | 14.635,00 |
| 03.01.2025 | 48,80 | 48,83 | 48,50 | 48,60 | 0,00% | 6.545,00 |
| 02.01.2025 | 48,50 | 48,80 | 48,20 | 48,60 | 0,21% | 7.767,00 |
| 31.12.2024 | 47,85 | 48,65 | 47,80 | 48,50 | 1,57% | 1.720,00 |
| 30.12.2024 | 48,05 | 48,23 | 47,75 | 47,75 | -1,34% | 5.164,00 |
| 27.12.2024 | 48,40 | 48,60 | 48,25 | 48,40 | -0,72% | 3.978,00 |
| 24.12.2024 | 48,95 | 48,98 | 48,75 | 48,75 | 0,31% | 1.567,00 |
| 23.12.2024 | 49,05 | 49,35 | 48,60 | 48,60 | -2,21% | 10.438,00 |