21,800€
-0,91%
Echtzeit-Aktienkurs CRANEWARE PLC
Bid:
Ask:
Aktienkurse zur CRANEWARE PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 22,10 | 22,60 | 22,10 | 22,60 | 2,26% | - |
| 27.02.2025 | 21,60 | 22,70 | 21,60 | 22,10 | -2,64% | - |
| 26.02.2025 | 23,00 | 23,10 | 22,70 | 22,70 | -0,87% | - |
| 25.02.2025 | 22,60 | 23,00 | 22,40 | 22,90 | 1,33% | - |
| 24.02.2025 | 22,60 | 23,80 | 22,60 | 22,60 | -4,64% | - |
| 21.02.2025 | 24,10 | 24,40 | 23,70 | 23,70 | -1,25% | - |
| 20.02.2025 | 23,60 | 24,80 | 23,60 | 24,00 | -2,83% | - |
| 19.02.2025 | 24,40 | 24,70 | 24,40 | 24,70 | 1,23% | - |
| 18.02.2025 | 24,00 | 25,50 | 24,00 | 24,40 | -4,31% | - |
| 17.02.2025 | 23,80 | 25,50 | 23,80 | 25,50 | 0,79% | - |
| 14.02.2025 | 23,20 | 25,30 | 23,20 | 25,30 | 2,85% | - |
| 13.02.2025 | 23,80 | 24,60 | 23,70 | 24,60 | 3,80% | - |
| 12.02.2025 | 21,60 | 23,80 | 21,60 | 23,70 | 3,04% | - |
| 11.02.2025 | 23,00 | 23,00 | 22,90 | 23,00 | 0,00% | - |
| 10.02.2025 | 21,60 | 23,00 | 21,60 | 23,00 | 0,00% | - |
| 07.02.2025 | 21,20 | 23,00 | 21,20 | 23,00 | 2,68% | - |
| 06.02.2025 | 20,80 | 22,40 | 20,80 | 22,40 | 1,82% | - |
| 05.02.2025 | 21,20 | 22,20 | 21,20 | 22,00 | -1,79% | - |
| 04.02.2025 | 21,20 | 22,90 | 21,20 | 22,40 | 0,90% | - |
| 03.02.2025 | 22,20 | 23,60 | 22,20 | 22,20 | -5,53% | - |
| 31.01.2025 | 22,20 | 23,50 | 22,20 | 23,50 | 0,00% | - |
| 30.01.2025 | 22,40 | 23,90 | 22,40 | 23,50 | -1,67% | - |
| 29.01.2025 | 22,40 | 24,00 | 22,40 | 23,90 | 3,02% | - |
| 28.01.2025 | 23,40 | 23,50 | 23,10 | 23,20 | -0,85% | - |
| 27.01.2025 | 22,60 | 24,00 | 22,60 | 23,40 | -2,09% | - |
| 24.01.2025 | 24,00 | 24,00 | 23,80 | 23,90 | -0,42% | - |
| 23.01.2025 | 23,00 | 24,50 | 23,00 | 24,00 | -1,64% | - |
| 22.01.2025 | 24,10 | 24,50 | 24,10 | 24,40 | 1,24% | - |
| 21.01.2025 | 24,60 | 24,60 | 23,90 | 24,10 | -2,03% | 1.000,00 |
| 20.01.2025 | 23,40 | 24,60 | 23,40 | 24,60 | 0,41% | - |
| 17.01.2025 | 24,70 | 24,80 | 24,50 | 24,50 | -1,21% | - |
| 16.01.2025 | 25,00 | 25,10 | 24,70 | 24,80 | -1,20% | - |
| 15.01.2025 | 24,70 | 25,10 | 24,50 | 25,10 | 1,21% | - |
| 14.01.2025 | 25,10 | 25,10 | 24,50 | 24,80 | -1,20% | - |
| 13.01.2025 | 24,40 | 26,10 | 24,40 | 25,10 | 2,03% | - |
| 10.01.2025 | 24,80 | 24,80 | 24,50 | 24,60 | -0,81% | - |
| 09.01.2025 | 23,60 | 24,80 | 23,60 | 24,80 | -0,80% | - |
| 08.01.2025 | 24,40 | 25,70 | 24,40 | 25,00 | -2,72% | - |
| 07.01.2025 | 24,40 | 25,70 | 24,40 | 25,70 | 0,00% | - |
| 06.01.2025 | 24,40 | 25,70 | 24,40 | 25,70 | 0,00% | - |
| 03.01.2025 | 25,70 | 25,70 | 25,60 | 25,70 | 0,00% | - |
| 02.01.2025 | 25,80 | 25,80 | 25,60 | 25,70 | -1,91% | 400,00 |
| 30.12.2024 | 25,00 | 26,30 | 25,00 | 26,20 | -0,38% | - |
| 27.12.2024 | 26,60 | 26,70 | 26,20 | 26,30 | -1,50% | - |
| 23.12.2024 | 26,70 | 26,70 | 26,70 | 26,70 | 0,00% | - |
| 20.12.2024 | 25,40 | 26,80 | 25,40 | 26,70 | -0,37% | 100,00 |
| 19.12.2024 | 25,00 | 27,00 | 25,00 | 26,80 | -0,37% | - |
| 18.12.2024 | 27,30 | 27,40 | 26,80 | 26,90 | -1,82% | - |
| 17.12.2024 | 26,40 | 27,80 | 26,40 | 27,40 | -0,72% | - |
| 16.12.2024 | 26,60 | 28,30 | 26,60 | 27,60 | -2,47% | - |
| 13.12.2024 | 26,80 | 28,50 | 26,80 | 28,30 | -0,70% | - |
| 12.12.2024 | 26,80 | 28,50 | 26,80 | 28,50 | 0,00% | - |
| 11.12.2024 | 26,80 | 28,50 | 26,80 | 28,50 | 0,00% | - |
| 10.12.2024 | 28,30 | 28,50 | 28,30 | 28,50 | 0,00% | - |
| 09.12.2024 | 26,60 | 28,50 | 26,60 | 28,50 | 1,79% | - |
| 06.12.2024 | 26,60 | 28,40 | 26,60 | 28,00 | -1,06% | - |
| 05.12.2024 | 27,00 | 28,60 | 27,00 | 28,30 | -1,05% | - |
| 04.12.2024 | 28,40 | 28,70 | 28,30 | 28,60 | 0,70% | - |
| 03.12.2024 | 26,80 | 28,40 | 26,80 | 28,40 | 0,35% | - |
| 02.12.2024 | 26,80 | 28,30 | 26,80 | 28,30 | 0,00% | - |
| 29.11.2024 | 28,20 | 28,30 | 28,10 | 28,30 | 0,35% | - |
| 28.11.2024 | 26,80 | 28,30 | 26,80 | 28,20 | 0,00% | - |
| 27.11.2024 | 28,30 | 28,40 | 28,20 | 28,20 | -0,35% | - |
| 26.11.2024 | 27,00 | 28,40 | 27,00 | 28,30 | -0,35% | - |
| 25.11.2024 | 26,60 | 28,40 | 26,60 | 28,40 | 1,43% | - |
| 22.11.2024 | 26,70 | 28,00 | 26,70 | 28,00 | 4,87% | - |
| 21.11.2024 | 26,70 | 26,80 | 26,70 | 26,70 | 0,00% | - |
| 20.11.2024 | 26,70 | 26,80 | 26,70 | 26,70 | 0,38% | - |
| 19.11.2024 | 26,60 | 26,70 | 26,60 | 26,60 | 0,00% | - |
| 18.11.2024 | 26,80 | 26,80 | 26,60 | 26,60 | -0,75% | - |
| 15.11.2024 | 26,00 | 27,50 | 26,00 | 26,80 | -2,55% | - |
| 14.11.2024 | 27,90 | 27,90 | 27,50 | 27,50 | -1,43% | - |
| 13.11.2024 | 26,00 | 27,90 | 26,00 | 27,90 | 2,57% | - |
| 12.11.2024 | 27,40 | 27,40 | 27,20 | 27,20 | -1,45% | - |
| 11.11.2024 | 23,80 | 27,60 | 23,80 | 27,60 | 8,66% | - |
| 08.11.2024 | 22,80 | 25,40 | 22,80 | 25,40 | 5,39% | - |
| 07.11.2024 | 22,80 | 24,20 | 22,80 | 24,10 | 0,42% | - |
| 06.11.2024 | 22,40 | 24,00 | 22,40 | 24,00 | 1,69% | - |
| 05.11.2024 | 22,40 | 23,70 | 22,40 | 23,60 | -0,42% | - |
| 04.11.2024 | 23,70 | 24,00 | 23,60 | 23,70 | 0,00% | - |
| 01.11.2024 | 22,40 | 24,00 | 22,40 | 23,70 | -0,42% | - |
| 31.10.2024 | 25,00 | 25,00 | 23,60 | 23,80 | -4,80% | - |
| 30.10.2024 | 19,40 | 25,40 | 19,40 | 25,00 | 21,65% | - |
| 29.10.2024 | 19,60 | 21,10 | 19,60 | 20,55 | -0,72% | - |
| 28.10.2024 | 21,40 | 21,40 | 20,05 | 20,70 | -3,27% | - |
| 25.10.2024 | 20,80 | 21,90 | 20,80 | 21,40 | -2,28% | - |
| 24.10.2024 | 22,20 | 22,40 | 21,60 | 21,90 | -2,23% | - |
| 23.10.2024 | 22,50 | 22,50 | 22,20 | 22,40 | -0,44% | - |
| 22.10.2024 | 22,10 | 22,50 | 22,00 | 22,50 | 1,81% | - |
| 21.10.2024 | 23,30 | 23,30 | 21,40 | 22,10 | -5,15% | - |
| 18.10.2024 | 22,40 | 23,80 | 22,40 | 23,30 | -1,69% | - |
| 17.10.2024 | 23,50 | 23,70 | 23,50 | 23,70 | 0,85% | - |
| 16.10.2024 | 23,50 | 23,50 | 23,20 | 23,50 | -0,42% | - |
| 15.10.2024 | 23,70 | 23,70 | 23,50 | 23,60 | 0,00% | - |
| 14.10.2024 | 22,40 | 23,70 | 22,40 | 23,60 | 0,00% | - |
| 11.10.2024 | 22,40 | 23,70 | 22,40 | 23,60 | 0,00% | - |
| 10.10.2024 | 24,10 | 24,10 | 23,60 | 23,60 | -2,07% | - |
| 09.10.2024 | 22,40 | 24,20 | 22,40 | 24,10 | 2,55% | - |
| 08.10.2024 | 22,60 | 23,70 | 22,60 | 23,50 | -0,84% | - |
| 07.10.2024 | 22,80 | 24,30 | 22,80 | 23,70 | -2,47% | - |