£55,543
0,62%
Echtzeit-Aktienkurs CRANSWICK PLC LS-,10
Bid:
Ask:
Aktienkurse zur CRANSWICK PLC LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 55,40 | 55,40 | 54,80 | 55,30 | 0,18% | 8.354,00 |
| 11.11.2026 | 55,70 | 55,80 | 54,95 | 55,20 | -1,16% | 19.552,00 |
| 10.11.2026 | 55,60 | 56,10 | 55,20 | 55,85 | 0,99% | 13.455,00 |
| 09.11.2026 | 54,50 | 55,30 | 54,50 | 55,30 | 1,28% | 10.342,00 |
| 06.11.2026 | 54,95 | 54,95 | 53,40 | 54,60 | -1,00% | 15.056,00 |
| 05.11.2026 | 55,80 | 56,00 | 55,00 | 55,15 | 0,27% | 15.868,00 |
| 04.11.2026 | 53,50 | 55,30 | 53,30 | 55,00 | 2,33% | 20.060,00 |
| 03.11.2026 | 54,30 | 54,70 | 53,65 | 53,75 | -0,83% | 25.619,00 |
| 02.11.2026 | 53,60 | 54,30 | 53,60 | 54,20 | 1,12% | 22.798,00 |
| 30.10.2026 | 53,10 | 53,70 | 53,10 | 53,60 | 1,71% | 8.217,00 |
| 29.10.2026 | 53,05 | 53,10 | 52,50 | 52,70 | 0,00% | 4.362,00 |
| 28.10.2026 | 52,30 | 52,85 | 52,20 | 52,70 | -0,19% | 18.826,00 |
| 27.10.2026 | 53,20 | 53,30 | 52,60 | 52,80 | -1,12% | 23.847,00 |
| 26.10.2026 | 52,45 | 53,40 | 52,30 | 53,40 | 1,52% | 12.398,00 |
| 23.10.2026 | 52,30 | 52,80 | 51,80 | 52,60 | 0,86% | 18.350,00 |
| 22.10.2026 | 51,70 | 52,20 | 51,60 | 52,15 | 0,87% | 11.220,00 |
| 21.10.2026 | 51,60 | 51,90 | 51,50 | 51,70 | 0,10% | 20.726,00 |
| 20.10.2026 | 52,15 | 52,30 | 51,40 | 51,65 | -0,67% | 18.052,00 |
| 19.10.2026 | 51,90 | 52,40 | 51,80 | 52,00 | 0,39% | 11.724,00 |
| 16.10.2026 | 52,05 | 52,10 | 51,40 | 51,80 | -0,77% | 18.115,00 |
| 15.10.2026 | 51,10 | 52,65 | 51,10 | 52,20 | 1,26% | 34.696,00 |
| 14.10.2026 | 51,40 | 52,00 | 51,20 | 51,55 | 0,00% | 11.329,00 |
| 13.10.2026 | 52,00 | 52,50 | 51,45 | 51,55 | 0,68% | 28.018,00 |
| 12.10.2026 | 51,90 | 52,40 | 50,80 | 51,20 | 2,91% | 52.232,00 |
| 09.10.2026 | 50,40 | 50,75 | 49,60 | 49,75 | -0,90% | 15.901,00 |
| 08.10.2026 | 49,73 | 50,40 | 49,73 | 50,20 | 1,31% | 18.091,00 |
| 07.10.2026 | 49,58 | 50,05 | 49,48 | 49,55 | -0,70% | 16.142,00 |
| 06.10.2026 | 49,90 | 49,98 | 49,50 | 49,90 | 0,30% | 14.491,00 |
| 05.10.2026 | 49,95 | 50,30 | 49,55 | 49,75 | -0,25% | 14.863,00 |
| 02.10.2026 | 50,25 | 50,30 | 49,60 | 49,88 | -1,43% | 6.351,00 |
| 01.10.2026 | 51,00 | 51,20 | 50,10 | 50,60 | -0,69% | 29.682,00 |
| 30.09.2026 | 50,70 | 51,20 | 50,70 | 50,95 | 0,49% | 13.861,00 |
| 29.09.2026 | 51,00 | 51,50 | 50,55 | 50,70 | -0,39% | 13.817,00 |
| 28.09.2026 | 50,28 | 51,30 | 50,25 | 50,90 | 1,19% | 33.287,00 |
| 25.09.2026 | 50,85 | 51,00 | 50,25 | 50,30 | 0,20% | 23.990,00 |
| 24.09.2026 | 50,20 | 50,70 | 50,15 | 50,20 | 0,00% | 40.919,00 |
| 23.09.2026 | 52,35 | 52,35 | 50,10 | 50,20 | -3,00% | 16.581,00 |
| 22.09.2026 | 51,60 | 52,15 | 51,30 | 51,75 | 1,47% | 48.895,00 |
| 21.09.2026 | 50,80 | 51,40 | 50,60 | 51,00 | 0,59% | 17.294,00 |
| 18.09.2026 | 51,20 | 51,20 | 50,30 | 50,70 | -0,98% | 17.450,00 |
| 17.09.2026 | 50,70 | 51,60 | 50,70 | 51,20 | 0,39% | 11.181,00 |
| 16.09.2026 | 50,90 | 51,10 | 50,50 | 51,00 | -0,20% | 15.265,00 |
| 15.09.2026 | 50,75 | 51,20 | 50,50 | 51,10 | 0,49% | 12.295,00 |
| 14.09.2026 | 49,95 | 51,50 | 49,95 | 50,85 | 0,99% | 19.010,00 |
| 11.09.2026 | 50,90 | 51,20 | 50,30 | 50,35 | -0,69% | 23.328,00 |
| 10.09.2026 | 50,50 | 50,95 | 50,40 | 50,70 | -0,39% | 9.884,00 |
| 09.09.2026 | 51,85 | 52,00 | 50,80 | 50,90 | -2,30% | 13.899,00 |
| 08.09.2026 | 52,45 | 52,45 | 51,90 | 52,10 | 0,10% | 12.308,00 |
| 07.09.2026 | 52,50 | 52,50 | 52,00 | 52,05 | -1,05% | 10.093,00 |
| 04.09.2026 | 52,30 | 52,60 | 52,10 | 52,60 | 0,29% | 17.286,00 |
| 03.09.2026 | 52,80 | 52,80 | 52,05 | 52,45 | -0,29% | 16.288,00 |
| 02.09.2026 | 53,20 | 53,20 | 52,40 | 52,60 | -1,50% | 9.722,00 |
| 01.09.2026 | 53,50 | 54,40 | 53,20 | 53,40 | -2,24% | 30.943,00 |
| 31.08.2026 | 54,33 | 54,62 | 54,33 | 54,62 | 1,53% | - |
| 28.08.2026 | 53,90 | 54,10 | 53,60 | 53,80 | -0,55% | 11.963,00 |
| 27.08.2026 | 53,90 | 54,10 | 53,60 | 54,10 | 0,37% | 22.448,00 |
| 26.08.2026 | 54,30 | 54,40 | 53,80 | 53,90 | -0,65% | 19.466,00 |
| 25.08.2026 | 54,10 | 54,30 | 53,85 | 54,25 | -0,18% | 22.903,00 |
| 24.08.2026 | 53,60 | 54,35 | 53,60 | 54,35 | 1,97% | 4.681,00 |
| 21.08.2026 | 53,40 | 53,60 | 53,00 | 53,30 | -0,19% | 10.274,00 |
| 20.08.2026 | 53,50 | 53,70 | 52,90 | 53,40 | -0,28% | 24.640,00 |
| 19.08.2026 | 53,50 | 53,65 | 52,90 | 53,55 | 0,85% | 22.434,00 |
| 18.08.2026 | 52,60 | 53,20 | 52,30 | 53,10 | 2,21% | 19.730,00 |
| 17.08.2026 | 52,20 | 52,55 | 51,85 | 51,95 | -0,86% | 25.261,00 |
| 14.08.2026 | 52,40 | 52,60 | 51,80 | 52,40 | 0,58% | 19.813,00 |
| 13.08.2026 | 52,00 | 52,40 | 51,90 | 52,10 | 0,68% | 13.684,00 |
| 12.08.2026 | 51,50 | 51,90 | 51,45 | 51,75 | -0,48% | 21.947,00 |
| 11.08.2026 | 52,10 | 52,30 | 51,80 | 52,00 | -0,67% | 9.324,00 |
| 10.08.2026 | 52,70 | 53,05 | 52,30 | 52,35 | -1,04% | 10.032,00 |
| 07.08.2026 | 52,40 | 53,05 | 51,90 | 52,90 | 1,05% | 28.376,00 |
| 06.08.2026 | 53,20 | 53,30 | 52,25 | 52,35 | -0,85% | 10.445,00 |
| 05.08.2026 | 52,65 | 53,20 | 52,65 | 52,80 | 0,19% | 9.289,00 |
| 04.08.2026 | 52,60 | 52,90 | 52,40 | 52,70 | 0,19% | 8.793,00 |
| 03.08.2026 | 53,30 | 53,50 | 52,45 | 52,60 | -1,96% | 24.972,00 |
| 31.07.2026 | 54,20 | 54,60 | 53,60 | 53,65 | -1,47% | 10.234,00 |
| 30.07.2026 | 54,50 | 55,60 | 54,40 | 54,45 | 0,65% | 14.489,00 |
| 29.07.2026 | 54,10 | 54,25 | 53,60 | 54,10 | -0,28% | 15.201,00 |
| 28.07.2026 | 53,35 | 54,40 | 52,90 | 54,25 | 0,28% | 28.526,00 |
| 27.07.2026 | 55,30 | 55,30 | 53,70 | 54,10 | -1,81% | 18.381,00 |
| 24.07.2026 | 54,70 | 55,10 | 54,50 | 55,10 | 1,29% | 12.800,00 |
| 23.07.2026 | 54,60 | 54,90 | 54,10 | 54,40 | -1,00% | 18.588,00 |
| 22.07.2026 | 54,20 | 55,10 | 54,05 | 54,95 | 1,29% | 20.938,00 |
| 21.07.2026 | 54,10 | 54,40 | 54,00 | 54,25 | -0,91% | 20.391,00 |
| 20.07.2026 | 54,80 | 55,20 | 54,60 | 54,75 | -0,27% | 25.777,00 |
| 17.07.2026 | 55,30 | 55,40 | 54,60 | 54,90 | -0,36% | 13.555,00 |
| 16.07.2026 | 54,50 | 55,40 | 54,40 | 55,10 | -0,36% | 12.365,00 |
| 15.07.2026 | 55,30 | 55,40 | 54,40 | 55,30 | -0,09% | 11.143,00 |
| 14.07.2026 | 55,50 | 55,50 | 54,80 | 55,35 | -0,09% | 9.849,00 |
| 13.07.2026 | 55,50 | 55,60 | 55,15 | 55,40 | 0,18% | 10.888,00 |
| 10.07.2026 | 55,45 | 55,50 | 54,95 | 55,30 | -0,09% | 18.158,00 |
| 09.07.2026 | 55,20 | 55,40 | 54,80 | 55,35 | 0,36% | 12.639,00 |
| 08.07.2026 | 55,60 | 55,70 | 55,10 | 55,15 | -0,90% | 25.327,00 |
| 07.07.2026 | 56,00 | 56,50 | 55,50 | 55,65 | -0,36% | 34.784,00 |
| 06.07.2026 | 56,15 | 56,30 | 55,70 | 55,85 | -1,15% | 15.572,00 |
| 03.07.2026 | 56,50 | 56,50 | 55,85 | 56,50 | 0,53% | 5.461,00 |
| 02.07.2026 | 55,35 | 56,40 | 55,35 | 56,20 | 0,99% | 11.201,00 |
| 01.07.2026 | 54,80 | 55,65 | 54,60 | 55,65 | 0,72% | 23.672,00 |
| 30.06.2026 | 55,80 | 55,90 | 54,80 | 55,25 | -1,78% | 16.607,00 |
| 29.06.2026 | 56,90 | 56,90 | 56,20 | 56,25 | -1,14% | 7.135,00 |
| 26.06.2026 | 56,00 | 56,95 | 56,00 | 56,90 | 1,16% | 19.634,00 |