56,250€
0,45%
Echtzeit-Aktienkurs Clarkson PLC
Bid:
Ask:
Aktienkurse zur Clarkson PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 55,25 | 57,50 | 54,75 | 57,50 | 3,60% | - |
| 04.05.2026 | 55,50 | 56,00 | 55,50 | 55,50 | -1,77% | - |
| 30.04.2026 | 55,25 | 56,50 | 55,00 | 56,50 | 1,80% | - |
| 29.04.2026 | 55,75 | 56,25 | 55,25 | 55,50 | 0,00% | - |
| 28.04.2026 | 55,25 | 56,00 | 54,75 | 55,50 | 0,00% | - |
| 27.04.2026 | 55,25 | 55,75 | 54,00 | 55,50 | -0,89% | - |
| 24.04.2026 | 55,75 | 56,25 | 55,25 | 56,00 | 0,00% | - |
| 23.04.2026 | 56,25 | 56,50 | 55,50 | 56,00 | -0,88% | - |
| 22.04.2026 | 56,25 | 56,50 | 55,50 | 56,50 | 1,80% | - |
| 21.04.2026 | 55,00 | 56,50 | 55,00 | 55,50 | 0,00% | - |
| 20.04.2026 | 55,00 | 55,75 | 54,75 | 55,50 | -0,89% | - |
| 17.04.2026 | 55,25 | 56,00 | 54,25 | 56,00 | 1,82% | - |
| 16.04.2026 | 55,00 | 55,50 | 54,75 | 55,00 | -0,90% | - |
| 15.04.2026 | 55,75 | 56,50 | 55,00 | 55,50 | -1,77% | - |
| 14.04.2026 | 55,50 | 56,50 | 55,00 | 56,50 | 0,89% | - |
| 13.04.2026 | 54,25 | 56,00 | 54,25 | 56,00 | 1,82% | - |
| 10.04.2026 | 55,00 | 56,00 | 54,75 | 55,00 | -0,90% | - |
| 09.04.2026 | 55,75 | 56,00 | 54,75 | 55,50 | -0,89% | - |
| 08.04.2026 | 56,50 | 57,00 | 54,25 | 56,00 | 1,82% | - |
| 07.04.2026 | 54,25 | 55,25 | 54,00 | 55,00 | 0,00% | - |
| 02.04.2026 | 52,75 | 55,00 | 52,75 | 55,00 | 0,92% | - |
| 01.04.2026 | 53,75 | 54,50 | 53,25 | 54,50 | 1,87% | - |
| 31.03.2026 | 53,25 | 54,00 | 52,50 | 53,50 | 1,42% | 36,00 |
| 30.03.2026 | 52,75 | 53,50 | 52,25 | 52,75 | 0,00% | - |
| 27.03.2026 | 54,00 | 54,50 | 52,75 | 52,75 | -2,76% | - |
| 26.03.2026 | 53,75 | 54,75 | 53,25 | 54,25 | 0,93% | 175,00 |
| 25.03.2026 | 53,75 | 54,25 | 52,75 | 53,75 | 0,94% | - |
| 24.03.2026 | 52,75 | 53,75 | 52,00 | 53,25 | 0,00% | - |
| 23.03.2026 | 52,00 | 53,75 | 51,25 | 53,25 | 1,43% | - |
| 20.03.2026 | 53,75 | 54,75 | 52,00 | 52,50 | -2,33% | - |
| 19.03.2026 | 54,00 | 55,00 | 52,75 | 53,75 | -0,92% | - |
| 18.03.2026 | 54,50 | 55,75 | 54,00 | 54,25 | -0,91% | - |
| 17.03.2026 | 54,00 | 55,00 | 54,00 | 54,75 | 0,92% | - |
| 16.03.2026 | 54,00 | 54,75 | 53,50 | 54,25 | 0,00% | - |
| 13.03.2026 | 53,00 | 54,50 | 52,75 | 54,25 | 1,88% | 400,00 |
| 12.03.2026 | 52,50 | 53,50 | 52,25 | 53,25 | 0,95% | - |
| 11.03.2026 | 54,00 | 54,25 | 52,00 | 52,75 | -2,76% | - |
| 10.03.2026 | 52,50 | 54,50 | 52,25 | 54,25 | 2,84% | - |
| 09.03.2026 | 51,00 | 54,00 | 49,40 | 52,75 | 2,93% | 6.000,00 |
| 06.03.2026 | 50,50 | 51,50 | 50,30 | 51,25 | 0,99% | 23,00 |
| 05.03.2026 | 51,75 | 52,25 | 50,30 | 50,75 | -2,87% | - |
| 04.03.2026 | 51,25 | 52,25 | 50,55 | 52,25 | 0,97% | - |
| 03.03.2026 | 51,00 | 51,75 | 50,20 | 51,75 | 0,98% | - |
| 02.03.2026 | 49,10 | 52,00 | 48,70 | 51,25 | 4,38% | 54,00 |
| 27.02.2026 | 49,10 | 50,00 | 48,70 | 49,10 | -0,41% | - |
| 26.02.2026 | 48,40 | 49,40 | 48,20 | 49,30 | 1,65% | - |
| 25.02.2026 | 48,50 | 48,80 | 48,20 | 48,50 | 0,41% | 980,00 |
| 24.02.2026 | 48,10 | 48,80 | 47,90 | 48,30 | 0,42% | - |
| 23.02.2026 | 48,20 | 48,70 | 47,90 | 48,10 | -0,82% | - |
| 20.02.2026 | 47,70 | 49,10 | 47,70 | 48,50 | 1,68% | - |
| 19.02.2026 | 47,00 | 48,20 | 47,00 | 47,70 | 0,85% | - |
| 18.02.2026 | 47,20 | 47,60 | 46,90 | 47,30 | 0,21% | - |
| 17.02.2026 | 47,20 | 47,30 | 46,40 | 47,20 | 0,00% | 576,00 |
| 16.02.2026 | 47,30 | 47,70 | 47,00 | 47,20 | -0,21% | 28,00 |
| 13.02.2026 | 46,20 | 47,40 | 45,80 | 47,30 | 1,94% | - |
| 12.02.2026 | 48,70 | 48,90 | 46,00 | 46,40 | -4,72% | 58,00 |
| 11.02.2026 | 47,80 | 49,00 | 47,50 | 48,70 | 1,88% | - |
| 10.02.2026 | 47,60 | 48,20 | 47,50 | 47,80 | 0,00% | - |
| 09.02.2026 | 48,20 | 48,30 | 47,60 | 47,80 | -1,04% | 176,00 |
| 06.02.2026 | 48,50 | 48,70 | 47,80 | 48,30 | -0,62% | - |
| 05.02.2026 | 48,60 | 48,70 | 48,00 | 48,60 | -0,41% | - |
| 04.02.2026 | 48,70 | 49,20 | 48,40 | 48,80 | 0,21% | - |
| 03.02.2026 | 48,20 | 49,20 | 48,20 | 48,70 | 1,04% | - |
| 02.02.2026 | 48,60 | 48,70 | 48,00 | 48,20 | -1,03% | - |
| 30.01.2026 | 47,90 | 48,80 | 47,80 | 48,70 | 1,67% | - |
| 29.01.2026 | 47,70 | 48,60 | 47,60 | 47,90 | 0,00% | 14,00 |
| 28.01.2026 | 47,60 | 48,10 | 47,10 | 47,90 | 1,05% | - |
| 27.01.2026 | 47,20 | 47,80 | 47,10 | 47,40 | -0,42% | - |
| 26.01.2026 | 47,40 | 48,00 | 47,20 | 47,60 | 0,00% | - |
| 23.01.2026 | 48,00 | 48,30 | 47,40 | 47,60 | -0,83% | - |
| 22.01.2026 | 47,90 | 48,40 | 47,50 | 48,00 | -0,21% | - |
| 21.01.2026 | 47,60 | 48,10 | 47,20 | 48,10 | 1,05% | - |
| 20.01.2026 | 47,90 | 48,10 | 47,20 | 47,60 | -1,04% | - |
| 19.01.2026 | 48,40 | 48,40 | 47,40 | 48,10 | -0,62% | - |
| 16.01.2026 | 48,40 | 48,80 | 48,20 | 48,40 | 0,21% | - |
| 15.01.2026 | 48,80 | 49,10 | 48,00 | 48,30 | -1,02% | - |
| 14.01.2026 | 48,20 | 48,80 | 48,20 | 48,80 | 1,04% | 30,00 |
| 13.01.2026 | 48,00 | 48,60 | 47,80 | 48,30 | 0,42% | - |
| 12.01.2026 | 48,30 | 48,50 | 47,40 | 48,10 | -0,62% | - |
| 09.01.2026 | 46,30 | 49,20 | 46,30 | 48,40 | 4,31% | 1.954,00 |
| 08.01.2026 | 45,40 | 46,60 | 45,20 | 46,40 | 2,20% | 512,00 |
| 07.01.2026 | 44,80 | 45,60 | 44,80 | 45,40 | 0,67% | 28,00 |
| 06.01.2026 | 45,10 | 45,30 | 44,60 | 45,10 | 0,00% | - |
| 05.01.2026 | 43,90 | 45,10 | 43,80 | 45,10 | 2,73% | - |
| 02.01.2026 | 43,90 | 44,20 | 43,50 | 43,90 | 0,23% | 15,00 |
| 30.12.2025 | 44,00 | 44,00 | 43,70 | 43,80 | -0,45% | - |
| 29.12.2025 | 43,80 | 44,20 | 43,50 | 44,00 | 0,23% | 400,00 |
| 23.12.2025 | 43,80 | 44,20 | 43,60 | 43,90 | 0,23% | - |
| 22.12.2025 | 43,00 | 43,80 | 43,00 | 43,80 | 1,62% | 44,00 |
| 19.12.2025 | 43,10 | 43,30 | 42,60 | 43,10 | 0,23% | - |
| 18.12.2025 | 43,30 | 43,60 | 42,90 | 43,00 | -0,92% | - |
| 17.12.2025 | 43,40 | 43,80 | 42,90 | 43,40 | 0,70% | - |
| 16.12.2025 | 43,40 | 43,60 | 42,90 | 43,10 | -0,46% | - |
| 15.12.2025 | 43,00 | 43,40 | 42,80 | 43,30 | 0,46% | 60,00 |
| 12.12.2025 | 43,50 | 44,20 | 42,90 | 43,10 | -0,69% | - |
| 11.12.2025 | 42,80 | 43,80 | 42,80 | 43,40 | 0,23% | - |
| 10.12.2025 | 43,20 | 43,60 | 43,00 | 43,30 | 0,23% | - |
| 09.12.2025 | 43,60 | 43,80 | 42,80 | 43,20 | -0,46% | - |
| 08.12.2025 | 43,30 | 43,80 | 43,00 | 43,40 | -0,23% | 26,00 |
| 05.12.2025 | 43,00 | 44,00 | 43,00 | 43,50 | 0,69% | - |