16,000€
Echtzeit-Aktienkurs CRANEWARE PLC
Bid:
Ask:
Aktienkurse zur CRANEWARE PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 16,20 | 16,45 | 15,70 | 16,00 | -0,62% | - |
| 12.03.2026 | 16,60 | 16,90 | 16,10 | 16,10 | -3,59% | - |
| 11.03.2026 | 17,10 | 17,35 | 16,50 | 16,70 | -1,76% | - |
| 10.03.2026 | 17,10 | 17,50 | 16,80 | 17,00 | -0,58% | - |
| 09.03.2026 | 17,00 | 17,80 | 16,90 | 17,10 | -2,29% | - |
| 06.03.2026 | 17,80 | 17,90 | 17,50 | 17,50 | -0,57% | - |
| 05.03.2026 | 17,50 | 18,00 | 17,30 | 17,60 | 0,57% | - |
| 04.03.2026 | 17,20 | 17,70 | 16,95 | 17,50 | 0,57% | - |
| 03.03.2026 | 17,40 | 17,80 | 16,90 | 17,40 | -1,14% | - |
| 02.03.2026 | 16,90 | 17,95 | 16,70 | 17,60 | 2,33% | - |
| 27.02.2026 | 17,10 | 17,35 | 16,80 | 17,20 | 1,18% | - |
| 26.02.2026 | 16,35 | 17,15 | 16,30 | 17,00 | 3,03% | - |
| 25.02.2026 | 16,00 | 16,60 | 15,75 | 16,50 | 3,77% | - |
| 24.02.2026 | 16,10 | 16,15 | 15,70 | 15,90 | -0,93% | - |
| 23.02.2026 | 16,80 | 16,90 | 15,70 | 16,05 | -3,89% | - |
| 20.02.2026 | 16,30 | 16,90 | 16,15 | 16,70 | 0,60% | - |
| 19.02.2026 | 16,60 | 16,80 | 16,20 | 16,60 | -0,60% | - |
| 18.02.2026 | 16,50 | 16,80 | 16,10 | 16,70 | 1,21% | - |
| 17.02.2026 | 16,50 | 16,75 | 16,00 | 16,50 | -0,60% | - |
| 16.02.2026 | 16,80 | 17,15 | 16,45 | 16,60 | -0,60% | - |
| 13.02.2026 | 17,00 | 17,15 | 16,70 | 16,70 | -0,60% | - |
| 12.02.2026 | 17,30 | 17,50 | 16,80 | 16,80 | -1,18% | - |
| 11.02.2026 | 17,80 | 18,25 | 16,90 | 17,00 | -3,95% | - |
| 10.02.2026 | 17,70 | 17,90 | 17,50 | 17,70 | 0,00% | - |
| 09.02.2026 | 18,10 | 18,30 | 17,40 | 17,70 | -1,67% | - |
| 06.02.2026 | 18,40 | 18,85 | 18,00 | 18,00 | -1,64% | - |
| 05.02.2026 | 18,60 | 19,00 | 18,30 | 18,30 | -1,08% | - |
| 04.02.2026 | 18,80 | 19,25 | 18,40 | 18,50 | -0,54% | - |
| 03.02.2026 | 19,30 | 19,50 | 18,60 | 18,60 | -3,63% | - |
| 02.02.2026 | 19,30 | 19,65 | 19,20 | 19,30 | -1,03% | - |
| 30.01.2026 | 19,50 | 20,05 | 19,30 | 19,50 | -0,51% | - |
| 29.01.2026 | 20,15 | 20,40 | 19,60 | 19,60 | -2,97% | - |
| 28.01.2026 | 19,80 | 20,50 | 19,60 | 20,20 | 2,54% | - |
| 27.01.2026 | 20,40 | 20,80 | 19,60 | 19,70 | -3,90% | - |
| 26.01.2026 | 20,80 | 21,00 | 20,40 | 20,50 | -0,49% | - |
| 23.01.2026 | 20,60 | 21,00 | 20,40 | 20,60 | 0,98% | - |
| 22.01.2026 | 20,60 | 21,20 | 20,40 | 20,40 | -0,97% | - |
| 21.01.2026 | 20,90 | 21,20 | 20,20 | 20,60 | -1,44% | - |
| 20.01.2026 | 21,60 | 22,20 | 19,75 | 20,90 | -4,13% | - |
| 19.01.2026 | 22,40 | 23,00 | 21,80 | 21,80 | -4,39% | - |
| 16.01.2026 | 22,60 | 22,80 | 22,60 | 22,80 | 0,88% | - |
| 15.01.2026 | 22,60 | 22,80 | 22,40 | 22,60 | 0,00% | - |
| 14.01.2026 | 22,80 | 23,00 | 22,40 | 22,60 | -0,88% | - |
| 13.01.2026 | 22,80 | 23,00 | 22,30 | 22,80 | 0,00% | - |
| 12.01.2026 | 22,30 | 22,80 | 22,20 | 22,80 | 3,64% | - |
| 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% | - |