15,350€
0,99%
Echtzeit-Aktienkurs CRANEWARE PLC
Bid:
Ask:
Aktienkurse zur CRANEWARE PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 15,60 | 15,90 | 15,20 | 15,35 | 0,99% | - |
| 08.09.2026 | 16,10 | 16,25 | 15,20 | 15,20 | -4,70% | - |
| 07.09.2026 | 16,15 | 16,40 | 15,80 | 15,95 | -3,33% | - |
| 04.09.2026 | 16,30 | 16,70 | 16,00 | 16,50 | 1,23% | - |
| 03.09.2026 | 16,10 | 16,35 | 15,85 | 16,30 | 4,15% | - |
| 02.09.2026 | 15,45 | 15,80 | 15,35 | 15,65 | 0,97% | - |
| 01.09.2026 | 16,40 | 16,40 | 15,40 | 15,50 | -5,20% | 8.940,00 |
| 31.08.2026 | 16,65 | 16,65 | 16,15 | 16,35 | 0,93% | 120,00 |
| 28.08.2026 | 15,65 | 16,25 | 15,65 | 16,20 | 4,18% | - |
| 27.08.2026 | 14,65 | 15,80 | 14,65 | 15,55 | 5,42% | - |
| 26.08.2026 | 14,75 | 14,90 | 14,60 | 14,75 | -0,67% | - |
| 25.08.2026 | 15,15 | 15,40 | 14,60 | 14,85 | 3,13% | - |
| 24.08.2026 | 15,20 | 15,35 | 14,40 | 14,40 | -2,70% | - |
| 21.08.2026 | 15,10 | 15,30 | 14,80 | 14,80 | 1,37% | - |
| 20.08.2026 | 14,90 | 15,15 | 14,50 | 14,60 | -2,67% | - |
| 19.08.2026 | 14,70 | 15,00 | 14,50 | 15,00 | 3,45% | - |
| 18.08.2026 | 14,75 | 14,90 | 14,50 | 14,50 | -0,68% | - |
| 17.08.2026 | 14,90 | 15,15 | 14,60 | 14,60 | -2,01% | - |
| 14.08.2026 | 15,15 | 15,45 | 14,75 | 14,90 | 2,05% | - |
| 13.08.2026 | 15,70 | 15,70 | 14,60 | 14,60 | -6,71% | - |
| 12.08.2026 | 15,50 | 15,80 | 15,30 | 15,65 | 0,64% | - |
| 11.08.2026 | 15,30 | 15,70 | 15,15 | 15,55 | 2,30% | - |
| 10.08.2026 | 15,50 | 15,60 | 15,20 | 15,20 | -1,62% | - |
| 07.08.2026 | 15,60 | 15,95 | 15,40 | 15,45 | 2,32% | - |
| 06.08.2026 | 15,15 | 15,70 | 14,95 | 15,10 | 0,00% | - |
| 05.08.2026 | 14,65 | 15,25 | 14,55 | 15,10 | 6,34% | - |
| 04.08.2026 | 14,15 | 14,75 | 13,90 | 14,20 | 0,71% | - |
| 03.08.2026 | 13,65 | 14,25 | 13,60 | 14,10 | 2,92% | - |
| 31.07.2026 | 14,05 | 14,15 | 13,60 | 13,70 | -2,49% | - |
| 30.07.2026 | 14,50 | 14,60 | 14,00 | 14,05 | -3,10% | - |
| 29.07.2026 | 14,25 | 14,50 | 14,10 | 14,50 | 2,11% | - |
| 28.07.2026 | 13,85 | 14,30 | 13,75 | 14,20 | 2,90% | - |
| 27.07.2026 | 13,45 | 14,10 | 13,25 | 13,80 | 2,22% | - |
| 24.07.2026 | 13,40 | 13,70 | 13,10 | 13,50 | 0,75% | - |
| 23.07.2026 | 14,00 | 14,00 | 13,30 | 13,40 | -4,29% | - |
| 22.07.2026 | 13,80 | 14,05 | 13,50 | 14,00 | 1,45% | - |
| 21.07.2026 | 13,40 | 13,90 | 13,20 | 13,80 | 3,76% | - |
| 20.07.2026 | 14,55 | 14,55 | 12,80 | 13,30 | -6,99% | 1.705,00 |
| 17.07.2026 | 14,75 | 14,75 | 14,25 | 14,30 | -2,05% | - |
| 16.07.2026 | 14,75 | 14,80 | 14,30 | 14,60 | 0,69% | - |
| 15.07.2026 | 14,25 | 14,60 | 13,80 | 14,50 | 4,32% | - |
| 14.07.2026 | 13,70 | 14,10 | 13,30 | 13,90 | 2,96% | - |
| 13.07.2026 | 13,65 | 13,65 | 13,25 | 13,50 | 0,75% | - |
| 10.07.2026 | 13,20 | 13,50 | 12,85 | 13,40 | 3,08% | - |
| 09.07.2026 | 13,30 | 13,35 | 12,60 | 13,00 | -0,76% | - |
| 08.07.2026 | 13,40 | 13,45 | 13,00 | 13,10 | -0,76% | - |
| 07.07.2026 | 13,45 | 13,45 | 12,95 | 13,20 | 0,00% | - |
| 06.07.2026 | 12,95 | 13,20 | 12,30 | 13,20 | 3,53% | - |
| 03.07.2026 | 17,10 | 17,10 | 11,60 | 12,75 | -25,00% | 2.494,00 |
| 02.07.2026 | 17,15 | 17,30 | 16,70 | 17,00 | 0,00% | - |
| 01.07.2026 | 15,85 | 17,10 | 15,50 | 17,00 | 9,32% | - |
| 30.06.2026 | 16,00 | 16,10 | 15,55 | 15,55 | -0,96% | - |
| 29.06.2026 | 16,40 | 16,40 | 15,70 | 15,70 | -2,48% | - |
| 26.06.2026 | 16,15 | 16,20 | 15,60 | 16,10 | 0,63% | - |
| 25.06.2026 | 15,95 | 16,30 | 15,50 | 16,00 | 2,56% | - |
| 24.06.2026 | 16,00 | 16,00 | 15,20 | 15,60 | -1,27% | - |
| 23.06.2026 | 16,20 | 16,20 | 15,70 | 15,80 | -1,25% | - |
| 22.06.2026 | 16,65 | 16,65 | 15,90 | 16,00 | -2,44% | - |
| 19.06.2026 | 16,65 | 16,65 | 16,25 | 16,40 | 0,61% | - |
| 18.06.2026 | 16,70 | 16,90 | 16,00 | 16,30 | -1,81% | - |
| 17.06.2026 | 17,15 | 17,15 | 16,30 | 16,60 | -1,78% | - |
| 16.06.2026 | 16,95 | 17,05 | 16,60 | 16,90 | 0,60% | - |
| 15.06.2026 | 16,90 | 17,10 | 16,70 | 16,80 | 0,00% | - |
| 12.06.2026 | 16,55 | 17,00 | 16,50 | 16,80 | 1,20% | - |
| 11.06.2026 | 17,25 | 17,25 | 16,50 | 16,60 | -2,92% | - |
| 10.06.2026 | 16,90 | 17,30 | 16,55 | 17,10 | 2,09% | - |
| 09.06.2026 | 17,50 | 17,55 | 16,75 | 16,75 | -2,62% | - |
| 08.06.2026 | 17,60 | 17,60 | 17,10 | 17,20 | -1,71% | - |
| 05.06.2026 | 18,15 | 18,60 | 17,40 | 17,50 | -2,23% | - |
| 04.06.2026 | 17,50 | 18,00 | 17,10 | 17,90 | 4,07% | - |
| 03.06.2026 | 17,75 | 17,85 | 16,90 | 17,20 | -2,27% | - |
| 02.06.2026 | 17,95 | 18,20 | 17,30 | 17,60 | -1,12% | - |
| 01.06.2026 | 17,55 | 17,90 | 17,10 | 17,80 | 2,30% | - |
| 29.05.2026 | 17,10 | 17,40 | 16,65 | 17,40 | 2,96% | - |
| 28.05.2026 | 16,90 | 17,10 | 16,60 | 16,90 | 0,00% | - |
| 27.05.2026 | 16,90 | 17,00 | 16,70 | 16,90 | 0,60% | - |
| 26.05.2026 | 17,00 | 17,30 | 16,70 | 16,80 | -1,75% | - |
| 25.05.2026 | 17,10 | 17,20 | 17,00 | 17,10 | 1,79% | - |
| 22.05.2026 | 16,90 | 17,00 | 16,60 | 16,80 | 0,00% | - |
| 21.05.2026 | 16,90 | 17,10 | 16,40 | 16,80 | -0,59% | - |
| 20.05.2026 | 16,30 | 17,10 | 16,00 | 16,90 | 4,32% | - |
| 19.05.2026 | 16,20 | 16,60 | 16,10 | 16,20 | 0,00% | - |
| 18.05.2026 | 16,10 | 16,40 | 16,00 | 16,20 | 0,62% | - |
| 15.05.2026 | 15,70 | 16,30 | 15,65 | 16,10 | 1,58% | - |
| 14.05.2026 | 17,80 | 17,90 | 15,50 | 15,85 | -10,45% | - |
| 13.05.2026 | 17,30 | 17,70 | 17,20 | 17,70 | 3,51% | - |
| 12.05.2026 | 17,60 | 17,80 | 17,00 | 17,10 | -2,84% | - |
| 11.05.2026 | 17,90 | 18,10 | 17,50 | 17,60 | -1,68% | - |
| 08.05.2026 | 18,30 | 18,80 | 17,75 | 17,90 | -2,19% | - |
| 07.05.2026 | 18,20 | 18,60 | 17,80 | 18,30 | 1,10% | - |
| 06.05.2026 | 18,10 | 18,70 | 17,90 | 18,10 | 1,12% | - |
| 05.05.2026 | 18,05 | 18,30 | 17,60 | 17,90 | -0,56% | - |
| 04.05.2026 | 17,90 | 18,00 | 17,70 | 18,00 | 1,69% | - |
| 30.04.2026 | 17,50 | 18,00 | 17,50 | 17,70 | 0,00% | - |
| 29.04.2026 | 17,80 | 18,05 | 17,50 | 17,70 | 0,57% | - |
| 28.04.2026 | 18,10 | 18,20 | 17,50 | 17,60 | -2,22% | - |
| 27.04.2026 | 17,80 | 18,40 | 17,80 | 18,00 | 1,12% | - |
| 24.04.2026 | 18,10 | 18,10 | 17,80 | 17,80 | -0,56% | - |
| 23.04.2026 | 17,50 | 18,30 | 17,45 | 17,90 | 2,29% | - |
| 22.04.2026 | 17,80 | 17,80 | 17,40 | 17,50 | 0,00% | - |