16,000€
-1,84%
Echtzeit-Aktienkurs CRANEWARE PLC
Bid:
Ask:
Aktienkurse zur CRANEWARE PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 16,20 | 16,20 | 15,70 | 15,70 | -3,68% | - |
| 12.03.2026 | 16,80 | 16,80 | 16,30 | 16,30 | -2,40% | - |
| 11.03.2026 | 17,10 | 17,10 | 16,70 | 16,70 | -0,60% | - |
| 10.03.2026 | 17,20 | 17,20 | 16,80 | 16,80 | -0,59% | - |
| 09.03.2026 | 17,70 | 17,70 | 16,90 | 16,90 | -3,43% | - |
| 06.03.2026 | 17,70 | 17,70 | 17,50 | 17,50 | -0,57% | - |
| 05.03.2026 | 17,60 | 17,60 | 17,40 | 17,60 | 1,73% | 147,00 |
| 04.03.2026 | 17,50 | 17,70 | 17,30 | 17,30 | 2,37% | 294,00 |
| 03.03.2026 | 17,70 | 17,70 | 16,90 | 16,90 | 0,60% | - |
| 02.03.2026 | 17,30 | 17,30 | 16,80 | 16,80 | 0,60% | - |
| 27.02.2026 | 17,10 | 17,10 | 16,70 | 16,70 | 0,60% | - |
| 26.02.2026 | 16,40 | 16,60 | 16,40 | 16,60 | 5,73% | - |
| 25.02.2026 | 16,00 | 16,00 | 15,70 | 15,70 | -0,63% | - |
| 24.02.2026 | 16,00 | 16,00 | 15,80 | 15,80 | -3,66% | - |
| 23.02.2026 | 16,30 | 16,40 | 16,30 | 16,40 | -1,80% | - |
| 20.02.2026 | 16,40 | 16,70 | 16,30 | 16,70 | 0,60% | - |
| 19.02.2026 | 16,50 | 16,60 | 16,40 | 16,60 | 1,22% | 203,00 |
| 18.02.2026 | 16,60 | 16,60 | 16,40 | 16,40 | 1,86% | - |
| 17.02.2026 | 16,60 | 16,60 | 16,10 | 16,10 | -3,01% | - |
| 16.02.2026 | 16,80 | 16,80 | 16,50 | 16,60 | -1,19% | - |
| 13.02.2026 | 17,00 | 17,00 | 16,80 | 16,80 | -1,18% | - |
| 12.02.2026 | 17,20 | 17,20 | 16,80 | 17,00 | -0,58% | - |
| 11.02.2026 | 17,80 | 17,80 | 17,10 | 17,10 | -2,29% | - |
| 10.02.2026 | 17,80 | 17,80 | 17,50 | 17,50 | -0,57% | - |
| 09.02.2026 | 18,10 | 18,10 | 17,60 | 17,60 | -3,83% | - |
| 06.02.2026 | 18,50 | 18,50 | 18,00 | 18,30 | -0,54% | - |
| 05.02.2026 | 18,70 | 18,70 | 18,40 | 18,40 | 0,00% | - |
| 04.02.2026 | 18,80 | 18,80 | 18,40 | 18,40 | -2,65% | - |
| 03.02.2026 | 19,40 | 19,40 | 18,90 | 18,90 | -1,05% | - |
| 02.02.2026 | 19,50 | 19,50 | 19,10 | 19,10 | -1,55% | - |
| 30.01.2026 | 19,70 | 19,70 | 19,40 | 19,40 | -2,02% | - |
| 29.01.2026 | 20,20 | 20,20 | 19,80 | 19,80 | -1,00% | - |
| 28.01.2026 | 19,80 | 20,00 | 19,60 | 20,00 | 0,50% | - |
| 27.01.2026 | 20,40 | 20,40 | 19,90 | 19,90 | -4,33% | - |
| 26.01.2026 | 20,60 | 20,80 | 20,40 | 20,80 | 0,97% | 215,00 |
| 23.01.2026 | 20,60 | 20,60 | 20,20 | 20,60 | 0,98% | - |
| 22.01.2026 | 20,60 | 20,60 | 20,40 | 20,40 | 2,00% | - |
| 21.01.2026 | 20,80 | 20,80 | 20,00 | 20,00 | -2,91% | - |
| 20.01.2026 | 21,80 | 21,80 | 20,40 | 20,60 | -5,50% | - |
| 19.01.2026 | 22,80 | 22,80 | 21,80 | 21,80 | -2,68% | - |
| 16.01.2026 | 22,60 | 22,60 | 22,40 | 22,40 | 0,00% | - |
| 15.01.2026 | 22,60 | 22,60 | 22,40 | 22,40 | 0,00% | - |
| 14.01.2026 | 22,80 | 22,80 | 22,40 | 22,40 | -0,88% | 175,00 |
| 13.01.2026 | 22,80 | 23,00 | 22,60 | 22,60 | 0,89% | 22,00 |
| 12.01.2026 | 22,00 | 22,40 | 22,00 | 22,40 | 0,90% | - |
| 09.01.2026 | 22,00 | 22,20 | 21,80 | 22,20 | -0,89% | - |
| 08.01.2026 | 22,00 | 22,40 | 22,00 | 22,40 | 1,82% | - |
| 07.01.2026 | 21,80 | 22,00 | 21,80 | 22,00 | -0,90% | - |
| 06.01.2026 | 21,20 | 22,20 | 21,20 | 22,20 | 2,78% | - |
| 05.01.2026 | 20,80 | 21,60 | 20,80 | 21,60 | 0,00% | - |
| 02.01.2026 | 21,00 | 21,60 | 21,00 | 21,60 | 0,00% | - |
| 30.12.2025 | 21,00 | 21,60 | 21,00 | 21,60 | 0,93% | - |
| 29.12.2025 | 21,00 | 21,60 | 21,00 | 21,40 | -1,83% | - |
| 23.12.2025 | 21,00 | 21,80 | 21,00 | 21,80 | 1,87% | - |
| 22.12.2025 | 20,80 | 21,60 | 20,80 | 21,40 | 0,00% | - |
| 19.12.2025 | 21,00 | 21,60 | 21,00 | 21,40 | 0,00% | - |
| 18.12.2025 | 21,00 | 21,60 | 21,00 | 21,40 | -1,83% | - |
| 17.12.2025 | 21,20 | 21,80 | 21,20 | 21,80 | 1,87% | - |
| 16.12.2025 | 20,80 | 21,40 | 20,80 | 21,40 | 0,94% | - |
| 15.12.2025 | 21,00 | 21,40 | 21,00 | 21,20 | -0,93% | - |
| 12.12.2025 | 21,20 | 21,80 | 21,20 | 21,40 | 0,00% | - |
| 11.12.2025 | 21,40 | 22,40 | 21,40 | 21,40 | -1,83% | 1,00 |
| 10.12.2025 | 21,60 | 22,00 | 21,60 | 21,80 | -1,80% | - |
| 09.12.2025 | 21,80 | 22,40 | 21,80 | 22,20 | -1,77% | - |
| 08.12.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 05.12.2025 | 22,40 | 22,80 | 22,40 | 22,40 | -1,75% | - |
| 04.12.2025 | 22,80 | 23,20 | 22,80 | 22,80 | -2,56% | - |
| 03.12.2025 | 23,20 | 23,60 | 23,20 | 23,40 | 1,74% | - |
| 02.12.2025 | 22,60 | 23,20 | 22,60 | 23,00 | -3,36% | - |
| 01.12.2025 | 23,80 | 24,40 | 23,80 | 23,80 | -3,25% | - |
| 28.11.2025 | 24,60 | 24,80 | 24,60 | 24,60 | 1,65% | - |
| 27.11.2025 | 23,40 | 24,20 | 23,40 | 24,20 | 0,00% | - |
| 26.11.2025 | 23,60 | 24,40 | 23,60 | 24,20 | 0,83% | - |
| 25.11.2025 | 24,00 | 24,40 | 24,00 | 24,00 | 0,00% | - |
| 24.11.2025 | 24,00 | 24,40 | 24,00 | 24,00 | -1,64% | - |
| 21.11.2025 | 23,20 | 24,40 | 23,20 | 24,40 | 3,39% | - |
| 20.11.2025 | 22,20 | 23,60 | 22,20 | 23,60 | 5,36% | - |
| 19.11.2025 | 22,60 | 22,80 | 22,40 | 22,40 | -1,75% | - |
| 18.11.2025 | 22,40 | 23,00 | 22,20 | 22,80 | -0,87% | - |
| 17.11.2025 | 22,60 | 23,40 | 22,60 | 23,00 | 0,88% | - |
| 14.11.2025 | 22,80 | 23,00 | 22,60 | 22,80 | -1,72% | - |
| 13.11.2025 | 23,20 | 23,60 | 23,20 | 23,20 | -2,52% | - |
| 12.11.2025 | 23,60 | 24,40 | 23,60 | 23,80 | 0,00% | - |
| 11.11.2025 | 23,40 | 24,00 | 23,40 | 23,80 | -2,46% | - |
| 10.11.2025 | 23,80 | 24,60 | 23,80 | 24,40 | 0,00% | - |
| 07.11.2025 | 23,60 | 24,40 | 23,60 | 24,40 | 0,83% | - |
| 06.11.2025 | 24,60 | 25,00 | 24,20 | 24,20 | -6,20% | - |
| 05.11.2025 | 25,20 | 25,80 | 25,20 | 25,80 | 1,57% | - |
| 04.11.2025 | 24,80 | 25,40 | 24,80 | 25,40 | 0,00% | - |
| 03.11.2025 | 24,80 | 25,40 | 24,80 | 25,40 | 0,79% | - |
| 31.10.2025 | 25,00 | 25,40 | 25,00 | 25,20 | -1,56% | - |
| 30.10.2025 | 24,60 | 25,60 | 24,60 | 25,60 | 0,79% | - |
| 29.10.2025 | 25,80 | 26,20 | 25,40 | 25,40 | -4,51% | - |
| 28.10.2025 | 26,20 | 26,60 | 26,20 | 26,60 | 0,00% | - |
| 27.10.2025 | 26,20 | 26,60 | 26,00 | 26,60 | 1,53% | - |
| 24.10.2025 | 25,80 | 26,40 | 25,80 | 26,20 | 0,77% | - |
| 23.10.2025 | 24,80 | 26,00 | 24,80 | 26,00 | 4,00% | - |
| 22.10.2025 | 25,20 | 25,20 | 25,00 | 25,00 | -2,34% | - |
| 21.10.2025 | 25,40 | 25,60 | 25,40 | 25,60 | -2,29% | - |
| 20.10.2025 | 24,60 | 26,20 | 24,60 | 26,20 | 1,55% | - |