22,000€
0,92%
Echtzeit-Aktienkurs Craneware PLC
Bid:
Ask:
Aktienkurse zur Craneware PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 22,50 | 22,80 | 22,00 | 22,00 | -1,35% | - |
| 08.01.2026 | 22,70 | 22,70 | 22,20 | 22,30 | -0,89% | - |
| 07.01.2026 | 22,40 | 22,60 | 22,10 | 22,50 | 3,21% | - |
| 06.01.2026 | 22,30 | 23,00 | 21,80 | 21,80 | 2,83% | - |
| 05.01.2026 | 21,90 | 23,00 | 21,20 | 21,20 | 0,95% | - |
| 02.01.2026 | 22,10 | 22,80 | 21,00 | 21,00 | 0,00% | - |
| 30.12.2025 | 22,00 | 22,70 | 21,00 | 21,00 | -2,78% | - |
| 29.12.2025 | 22,10 | 22,60 | 21,60 | 21,60 | 0,00% | - |
| 22.12.2025 | 22,30 | 22,40 | 21,60 | 21,60 | -0,46% | - |
| 19.12.2025 | 22,30 | 22,30 | 21,60 | 21,70 | -0,91% | - |
| 18.12.2025 | 22,00 | 22,20 | 21,80 | 21,90 | 3,30% | - |
| 17.12.2025 | 21,60 | 22,20 | 21,20 | 21,20 | 0,95% | - |
| 16.12.2025 | 21,70 | 22,40 | 21,00 | 21,00 | -3,23% | - |
| 15.12.2025 | 21,90 | 22,10 | 21,50 | 21,70 | -2,25% | - |
| 11.12.2025 | 22,10 | 22,20 | 22,10 | 22,20 | -1,33% | - |
| 10.12.2025 | 22,50 | 22,60 | 22,20 | 22,50 | 5,14% | - |
| 09.12.2025 | 23,00 | 23,00 | 21,40 | 21,40 | -3,60% | - |
| 08.12.2025 | 22,80 | 23,30 | 22,20 | 22,20 | 0,00% | - |
| 05.12.2025 | 23,20 | 23,80 | 22,20 | 22,20 | -2,63% | - |
| 04.12.2025 | 24,00 | 24,00 | 22,80 | 22,80 | 0,88% | - |
| 03.12.2025 | 24,10 | 24,10 | 22,60 | 22,60 | -1,74% | - |
| 02.12.2025 | 24,00 | 24,10 | 23,00 | 23,00 | -3,36% | - |
| 01.12.2025 | 24,80 | 24,90 | 23,50 | 23,80 | -1,65% | - |
| 28.11.2025 | 25,20 | 25,30 | 24,20 | 24,20 | -0,82% | - |
| 27.11.2025 | 24,30 | 25,40 | 24,00 | 24,40 | 4,27% | - |
| 26.11.2025 | 24,70 | 24,90 | 23,40 | 23,40 | -0,85% | - |
| 25.11.2025 | 24,90 | 24,90 | 23,60 | 23,60 | -0,84% | - |
| 24.11.2025 | 24,70 | 24,90 | 23,80 | 23,80 | -2,46% | - |
| 21.11.2025 | 24,00 | 24,90 | 23,90 | 24,40 | 6,55% | - |
| 20.11.2025 | 23,00 | 23,00 | 22,90 | 22,90 | 4,09% | - |
| 19.11.2025 | 23,30 | 23,40 | 22,00 | 22,00 | -3,51% | - |
| 18.11.2025 | 23,30 | 23,60 | 22,60 | 22,80 | 0,00% | - |
| 17.11.2025 | 23,50 | 23,70 | 22,80 | 22,80 | 1,79% | - |
| 14.11.2025 | 23,80 | 23,80 | 22,40 | 22,40 | -4,27% | - |
| 13.11.2025 | 23,80 | 24,10 | 23,40 | 23,40 | 1,74% | - |
| 12.11.2025 | 24,50 | 24,70 | 23,00 | 23,00 | -1,71% | - |
| 11.11.2025 | 24,40 | 24,70 | 23,40 | 23,40 | 0,00% | - |
| 10.11.2025 | 24,60 | 25,20 | 23,40 | 23,40 | -2,50% | - |
| 07.11.2025 | 24,70 | 24,90 | 24,00 | 24,00 | 2,56% | - |
| 06.11.2025 | 25,70 | 25,70 | 23,40 | 23,40 | -3,31% | - |
| 05.11.2025 | 25,60 | 26,70 | 24,20 | 24,20 | -3,20% | - |
| 04.11.2025 | 25,40 | 26,30 | 25,00 | 25,00 | 1,63% | - |
| 03.11.2025 | 24,60 | 26,20 | 24,60 | 24,60 | 0,00% | - |
| 31.10.2025 | 25,80 | 26,20 | 24,60 | 24,60 | 0,82% | - |
| 30.10.2025 | 24,40 | 26,20 | 24,40 | 24,40 | -4,69% | - |
| 29.10.2025 | 26,70 | 27,00 | 25,30 | 25,60 | 0,00% | - |
| 28.10.2025 | 27,10 | 27,70 | 25,60 | 25,60 | -1,54% | - |
| 27.10.2025 | 26,80 | 28,10 | 26,00 | 26,00 | 0,78% | - |
| 24.10.2025 | 27,00 | 27,10 | 25,80 | 25,80 | 0,00% | - |
| 23.10.2025 | 25,20 | 27,00 | 25,20 | 25,80 | 4,03% | - |
| 22.10.2025 | 25,60 | 25,70 | 24,70 | 24,80 | -0,80% | - |
| 21.10.2025 | 26,40 | 26,40 | 25,00 | 25,00 | -3,10% | - |
| 20.10.2025 | 26,20 | 26,60 | 25,80 | 25,80 | 4,88% | - |
| 17.10.2025 | 27,40 | 27,40 | 24,60 | 24,60 | -9,89% | - |
| 16.10.2025 | 25,70 | 27,60 | 25,70 | 27,30 | 8,33% | - |
| 15.10.2025 | 26,10 | 26,70 | 25,20 | 25,20 | 0,80% | - |
| 14.10.2025 | 27,10 | 27,10 | 25,00 | 25,00 | -1,57% | - |
| 13.10.2025 | 25,40 | 27,40 | 25,40 | 25,40 | -4,51% | - |
| 10.10.2025 | 27,40 | 27,40 | 26,60 | 26,60 | 0,76% | - |
| 09.10.2025 | 26,90 | 27,70 | 26,40 | 26,40 | 0,00% | - |
| 08.10.2025 | 27,40 | 27,60 | 26,40 | 26,40 | -0,75% | - |
| 07.10.2025 | 27,20 | 27,50 | 26,60 | 26,60 | -0,75% | - |
| 06.10.2025 | 28,00 | 28,00 | 26,80 | 26,80 | 2,29% | - |
| 03.10.2025 | 27,40 | 27,70 | 26,20 | 26,20 | 0,77% | - |
| 02.10.2025 | 27,30 | 27,70 | 26,00 | 26,00 | -0,76% | - |
| 01.10.2025 | 27,10 | 27,90 | 26,20 | 26,20 | 0,77% | - |
| 30.09.2025 | 27,50 | 27,50 | 26,00 | 26,00 | -2,26% | - |
| 29.09.2025 | 26,50 | 27,40 | 26,50 | 26,60 | 4,72% | - |
| 26.09.2025 | 26,10 | 26,70 | 25,40 | 25,40 | 2,42% | - |
| 25.09.2025 | 26,30 | 26,70 | 24,80 | 24,80 | -1,59% | - |
| 24.09.2025 | 26,60 | 26,80 | 25,20 | 25,20 | 0,00% | - |
| 23.09.2025 | 26,40 | 27,60 | 25,20 | 25,20 | 1,61% | - |
| 22.09.2025 | 28,00 | 28,00 | 24,80 | 24,80 | -6,77% | - |
| 19.09.2025 | 27,70 | 28,30 | 26,60 | 26,60 | -6,34% | - |
| 18.09.2025 | 29,90 | 30,00 | 27,80 | 28,40 | -0,70% | - |
| 17.09.2025 | 28,60 | 30,10 | 28,30 | 28,60 | -0,69% | - |
| 16.09.2025 | 27,30 | 29,00 | 27,30 | 28,80 | 11,63% | - |
| 15.09.2025 | 27,90 | 27,90 | 25,80 | 25,80 | 0,78% | - |
| 12.09.2025 | 27,40 | 27,50 | 25,60 | 25,60 | -2,29% | - |
| 11.09.2025 | 26,70 | 27,80 | 26,20 | 26,20 | 1,55% | - |
| 10.09.2025 | 25,40 | 26,90 | 25,40 | 25,80 | 9,32% | - |
| 09.09.2025 | 24,90 | 25,00 | 23,60 | 23,60 | 0,85% | - |
| 08.09.2025 | 25,30 | 25,30 | 23,40 | 23,40 | 0,00% | - |
| 05.09.2025 | 24,90 | 24,90 | 23,40 | 23,40 | -2,50% | - |
| 04.09.2025 | 24,90 | 24,90 | 24,00 | 24,00 | 2,56% | - |
| 03.09.2025 | 24,70 | 24,70 | 23,40 | 23,40 | 0,86% | - |
| 02.09.2025 | 25,00 | 25,00 | 23,20 | 23,20 | -2,52% | - |
| 01.09.2025 | 25,70 | 25,70 | 23,80 | 23,80 | -2,46% | - |
| 29.08.2025 | 25,20 | 25,20 | 24,40 | 24,40 | 0,83% | - |
| 28.08.2025 | 25,40 | 25,50 | 24,20 | 24,20 | -0,82% | - |
| 27.08.2025 | 25,60 | 25,60 | 24,40 | 24,40 | 0,83% | - |
| 26.08.2025 | 25,80 | 25,80 | 24,20 | 24,20 | -5,84% | - |
| 25.08.2025 | 24,40 | 25,80 | 24,40 | 25,70 | 0,00% | - |
| 22.08.2025 | 25,80 | 25,90 | 25,70 | 25,70 | -0,77% | - |
| 21.08.2025 | 26,00 | 26,00 | 25,90 | 25,90 | 0,00% | - |
| 20.08.2025 | 26,20 | 26,30 | 25,90 | 25,90 | -0,38% | - |
| 19.08.2025 | 25,90 | 26,00 | 25,80 | 26,00 | 0,39% | - |
| 18.08.2025 | 25,00 | 26,40 | 25,00 | 25,90 | -1,89% | - |
| 15.08.2025 | 26,00 | 26,40 | 25,80 | 26,40 | 3,12% | - |
| 14.08.2025 | 25,80 | 25,80 | 25,30 | 25,60 | -0,39% | - |