26,700€
-0,74%
Echtzeit-Aktienkurs CRANEWARE PLC
Bid:
Ask:
Aktienkurse zur CRANEWARE PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 26,70 | 26,70 | 26,70 | 26,70 | -0,74% | - |
| 19.12.2024 | 25,00 | 27,00 | 25,00 | 26,90 | 0,37% | - |
| 18.12.2024 | 27,40 | 27,40 | 26,80 | 26,80 | -2,19% | - |
| 17.12.2024 | 27,80 | 27,80 | 27,30 | 27,40 | -0,72% | - |
| 16.12.2024 | 26,60 | 28,30 | 26,60 | 27,60 | -2,47% | - |
| 13.12.2024 | 26,80 | 28,40 | 26,80 | 28,30 | -0,70% | - |
| 12.12.2024 | 26,80 | 28,50 | 26,80 | 28,50 | 0,00% | - |
| 11.12.2024 | 28,50 | 28,50 | 28,50 | 28,50 | 0,00% | - |
| 10.12.2024 | 28,40 | 28,50 | 28,40 | 28,50 | 0,00% | - |
| 09.12.2024 | 28,50 | 28,50 | 28,30 | 28,50 | 1,79% | - |
| 06.12.2024 | 28,30 | 28,40 | 28,00 | 28,00 | -1,06% | - |
| 05.12.2024 | 27,00 | 28,60 | 27,00 | 28,30 | -0,70% | - |
| 04.12.2024 | 28,30 | 28,70 | 27,60 | 28,50 | 0,35% | - |
| 03.12.2024 | 28,30 | 28,40 | 28,30 | 28,40 | 0,35% | - |
| 02.12.2024 | 26,80 | 28,30 | 26,80 | 28,30 | 0,00% | - |
| 29.11.2024 | 28,30 | 28,30 | 28,10 | 28,30 | 0,35% | - |
| 28.11.2024 | 28,10 | 28,30 | 28,10 | 28,20 | 0,00% | - |
| 27.11.2024 | 28,30 | 28,40 | 28,20 | 28,20 | -0,35% | - |
| 26.11.2024 | 27,00 | 28,30 | 27,00 | 28,30 | -0,35% | - |
| 25.11.2024 | 28,00 | 28,40 | 27,80 | 28,40 | 1,43% | - |
| 22.11.2024 | 25,40 | 28,00 | 25,40 | 28,00 | 4,48% | - |
| 21.11.2024 | 26,70 | 26,80 | 26,70 | 26,80 | 0,00% | - |
| 20.11.2024 | 26,70 | 26,80 | 26,70 | 26,80 | 0,75% | - |
| 19.11.2024 | 26,70 | 26,70 | 26,60 | 26,60 | 0,00% | - |
| 18.11.2024 | 26,70 | 26,70 | 26,60 | 26,60 | -0,75% | - |
| 15.11.2024 | 27,50 | 27,50 | 26,60 | 26,80 | -2,55% | - |
| 14.11.2024 | 27,90 | 27,90 | 27,50 | 27,50 | -1,43% | - |
| 13.11.2024 | 27,20 | 27,90 | 27,20 | 27,90 | 2,57% | - |
| 12.11.2024 | 27,40 | 27,40 | 27,20 | 27,20 | -1,45% | - |
| 11.11.2024 | 25,40 | 27,60 | 25,40 | 27,60 | 9,09% | - |
| 08.11.2024 | 23,90 | 25,40 | 23,90 | 25,30 | 4,98% | - |
| 07.11.2024 | 22,80 | 24,20 | 22,80 | 24,10 | 0,84% | - |
| 06.11.2024 | 23,80 | 24,00 | 23,60 | 23,90 | 1,70% | - |
| 05.11.2024 | 23,70 | 23,70 | 23,50 | 23,50 | -0,42% | - |
| 04.11.2024 | 23,70 | 24,00 | 23,60 | 23,60 | -0,84% | - |
| 01.11.2024 | 23,80 | 24,00 | 23,70 | 23,80 | 0,00% | - |
| 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 | 20,70 | 21,10 | 20,20 | 20,55 | -0,72% | - |
| 28.10.2024 | 21,30 | 21,30 | 20,05 | 20,70 | -2,82% | - |
| 25.10.2024 | 20,80 | 21,80 | 20,80 | 21,30 | -2,74% | - |
| 24.10.2024 | 22,30 | 22,40 | 21,60 | 21,90 | -1,79% | - |
| 23.10.2024 | 22,50 | 22,50 | 22,20 | 22,30 | -0,45% | - |
| 22.10.2024 | 22,10 | 22,50 | 22,00 | 22,40 | 1,36% | - |
| 21.10.2024 | 23,20 | 23,20 | 21,40 | 22,10 | -4,74% | - |
| 18.10.2024 | 23,80 | 23,80 | 23,20 | 23,20 | -1,69% | - |
| 17.10.2024 | 23,50 | 23,70 | 23,50 | 23,60 | 0,43% | - |
| 16.10.2024 | 23,50 | 23,50 | 23,20 | 23,50 | -0,42% | - |
| 15.10.2024 | 23,70 | 23,70 | 23,60 | 23,60 | -0,42% | - |
| 14.10.2024 | 22,40 | 23,70 | 22,40 | 23,70 | 0,42% | - |
| 11.10.2024 | 23,70 | 23,70 | 23,60 | 23,60 | -0,42% | - |
| 10.10.2024 | 24,10 | 24,10 | 23,70 | 23,70 | -1,66% | - |
| 09.10.2024 | 23,80 | 24,20 | 23,80 | 24,10 | 2,55% | - |
| 08.10.2024 | 23,70 | 23,70 | 23,50 | 23,50 | -0,84% | - |
| 07.10.2024 | 24,10 | 24,20 | 23,70 | 23,70 | -2,47% | - |
| 04.10.2024 | 24,30 | 24,40 | 24,20 | 24,30 | 0,00% | - |
| 03.10.2024 | 23,70 | 24,30 | 23,70 | 24,30 | 1,67% | - |
| 02.10.2024 | 23,80 | 23,90 | 23,70 | 23,90 | 0,42% | - |
| 01.10.2024 | 23,70 | 23,80 | 23,70 | 23,80 | 0,42% | - |
| 30.09.2024 | 24,40 | 24,40 | 23,70 | 23,70 | -2,87% | - |
| 27.09.2024 | 23,60 | 24,90 | 23,60 | 24,40 | -2,01% | - |
| 26.09.2024 | 26,30 | 26,30 | 24,90 | 24,90 | -5,32% | - |
| 25.09.2024 | 27,40 | 27,40 | 26,30 | 26,30 | -4,01% | - |
| 24.09.2024 | 27,30 | 27,60 | 27,10 | 27,40 | 1,11% | - |
| 23.09.2024 | 27,10 | 27,20 | 27,10 | 27,10 | 0,00% | - |
| 20.09.2024 | 27,20 | 27,20 | 26,90 | 27,10 | -0,37% | - |
| 19.09.2024 | 26,60 | 27,20 | 26,60 | 27,20 | 2,26% | - |
| 18.09.2024 | 26,70 | 26,70 | 26,60 | 26,60 | -1,85% | - |
| 17.09.2024 | 26,60 | 27,10 | 26,50 | 27,10 | 2,26% | - |
| 16.09.2024 | 26,50 | 26,50 | 26,50 | 26,50 | 0,00% | - |
| 13.09.2024 | 26,80 | 26,80 | 26,40 | 26,50 | -1,12% | - |
| 12.09.2024 | 26,20 | 26,80 | 26,20 | 26,80 | 2,29% | - |
| 11.09.2024 | 26,00 | 27,50 | 26,00 | 26,20 | -5,07% | - |
| 10.09.2024 | 28,00 | 28,10 | 27,30 | 27,60 | -0,72% | - |
| 09.09.2024 | 27,60 | 28,00 | 27,60 | 27,80 | 0,72% | - |
| 06.09.2024 | 26,60 | 27,60 | 26,50 | 27,60 | 3,76% | - |
| 05.09.2024 | 26,20 | 26,60 | 26,20 | 26,60 | 1,53% | - |
| 04.09.2024 | 26,30 | 26,30 | 25,20 | 26,20 | -1,13% | - |
| 03.09.2024 | 24,60 | 27,00 | 24,60 | 26,50 | 2,32% | - |
| 02.09.2024 | 25,60 | 25,90 | 25,40 | 25,90 | 1,17% | - |
| 30.08.2024 | 26,00 | 26,10 | 25,60 | 25,60 | -1,54% | - |
| 29.08.2024 | 26,50 | 26,60 | 25,90 | 26,00 | -1,52% | - |
| 28.08.2024 | 26,80 | 26,80 | 26,30 | 26,40 | -1,49% | - |
| 27.08.2024 | 27,10 | 27,10 | 26,80 | 26,80 | -0,74% | - |
| 26.08.2024 | 27,00 | 27,10 | 27,00 | 27,00 | 0,00% | - |
| 23.08.2024 | 27,30 | 27,30 | 27,00 | 27,00 | -1,10% | - |
| 22.08.2024 | 27,30 | 27,50 | 27,30 | 27,30 | 0,00% | - |
| 21.08.2024 | 27,30 | 27,40 | 27,30 | 27,30 | 0,00% | - |
| 20.08.2024 | 27,30 | 27,30 | 27,30 | 27,30 | 0,37% | - |
| 19.08.2024 | 27,30 | 27,40 | 27,20 | 27,20 | -0,37% | - |
| 16.08.2024 | 25,80 | 27,40 | 25,80 | 27,30 | 0,37% | - |
| 15.08.2024 | 27,40 | 27,40 | 27,10 | 27,20 | -0,73% | - |
| 14.08.2024 | 27,40 | 27,50 | 27,40 | 27,40 | -0,72% | - |
| 13.08.2024 | 27,60 | 27,60 | 27,40 | 27,60 | 0,00% | - |
| 12.08.2024 | 27,40 | 27,90 | 27,30 | 27,60 | 0,73% | - |
| 09.08.2024 | 27,40 | 27,40 | 27,30 | 27,40 | 0,00% | - |
| 08.08.2024 | 27,90 | 27,90 | 27,10 | 27,40 | -1,79% | - |
| 07.08.2024 | 27,10 | 28,10 | 27,10 | 27,90 | 3,33% | - |
| 06.08.2024 | 26,30 | 27,00 | 26,30 | 27,00 | 3,05% | - |
| 05.08.2024 | 26,20 | 26,30 | 25,90 | 26,20 | -1,50% | - |