17,400€
2,96%
Echtzeit-Aktienkurs Craneware PLC
Bid:
Ask:
Aktienkurse zur Craneware PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 18,00 | 18,30 | 17,60 | 17,90 | 0,00% | - |
| 04.05.2026 | 18,00 | 18,00 | 17,80 | 17,90 | 1,13% | - |
| 30.04.2026 | 17,70 | 18,00 | 17,50 | 17,70 | 0,00% | - |
| 29.04.2026 | 17,85 | 18,15 | 17,50 | 17,70 | 0,57% | - |
| 28.04.2026 | 18,20 | 18,20 | 17,50 | 17,60 | -2,22% | - |
| 27.04.2026 | 17,90 | 18,40 | 17,90 | 18,00 | 0,56% | 15,00 |
| 24.04.2026 | 18,00 | 18,10 | 17,80 | 17,90 | 0,00% | - |
| 23.04.2026 | 17,70 | 18,30 | 17,50 | 17,90 | 1,70% | - |
| 22.04.2026 | 17,70 | 17,80 | 17,40 | 17,60 | 0,00% | - |
| 21.04.2026 | 17,30 | 17,60 | 17,05 | 17,60 | 2,92% | - |
| 20.04.2026 | 17,30 | 17,50 | 17,00 | 17,10 | -1,72% | - |
| 17.04.2026 | 17,20 | 17,50 | 17,10 | 17,40 | 1,75% | - |
| 16.04.2026 | 17,00 | 17,30 | 16,80 | 17,10 | 1,79% | - |
| 15.04.2026 | 16,70 | 16,90 | 16,50 | 16,80 | 1,82% | - |
| 14.04.2026 | 16,40 | 16,60 | 16,10 | 16,50 | 1,85% | 450,00 |
| 13.04.2026 | 16,00 | 16,25 | 15,70 | 16,20 | 1,25% | - |
| 10.04.2026 | 15,90 | 16,30 | 15,75 | 16,00 | 1,91% | 8.000,00 |
| 09.04.2026 | 16,60 | 16,65 | 15,60 | 15,70 | -4,27% | - |
| 08.04.2026 | 16,45 | 16,90 | 16,05 | 16,40 | 3,14% | - |
| 07.04.2026 | 15,30 | 16,20 | 15,30 | 15,90 | 3,92% | 1.890,00 |
| 02.04.2026 | 15,20 | 15,55 | 14,90 | 15,30 | 0,00% | 1.050,00 |
| 01.04.2026 | 15,30 | 16,00 | 14,80 | 15,30 | 0,66% | 1.885,00 |
| 31.03.2026 | 14,90 | 15,40 | 14,90 | 15,20 | 2,70% | - |
| 30.03.2026 | 15,40 | 15,40 | 14,70 | 14,80 | -2,63% | - |
| 27.03.2026 | 15,70 | 15,80 | 15,20 | 15,20 | -1,94% | 715,00 |
| 26.03.2026 | 15,60 | 15,80 | 15,20 | 15,50 | 0,65% | - |
| 25.03.2026 | 15,40 | 15,70 | 15,20 | 15,40 | 1,32% | 56.144,00 |
| 24.03.2026 | 15,40 | 15,70 | 15,10 | 15,20 | -1,30% | - |
| 23.03.2026 | 15,40 | 16,00 | 14,90 | 15,40 | -0,65% | - |
| 20.03.2026 | 15,80 | 16,20 | 15,30 | 15,50 | -1,27% | - |
| 19.03.2026 | 16,70 | 16,80 | 15,60 | 15,70 | -5,42% | - |
| 18.03.2026 | 16,65 | 16,80 | 16,50 | 16,60 | 0,61% | - |
| 17.03.2026 | 16,70 | 16,90 | 16,20 | 16,50 | -1,20% | - |
| 16.03.2026 | 16,20 | 17,00 | 16,10 | 16,70 | 4,05% | - |
| 13.03.2026 | 16,30 | 16,45 | 15,70 | 16,05 | -0,31% | 1.080,00 |
| 12.03.2026 | 16,80 | 16,90 | 16,10 | 16,10 | -3,59% | - |
| 11.03.2026 | 17,10 | 17,35 | 16,50 | 16,70 | -1,76% | - |
| 10.03.2026 | 17,30 | 17,50 | 16,80 | 17,00 | -0,58% | - |
| 09.03.2026 | 17,00 | 17,80 | 17,00 | 17,10 | -2,84% | - |
| 06.03.2026 | 17,85 | 17,90 | 17,50 | 17,60 | 0,00% | 480,00 |
| 05.03.2026 | 17,50 | 18,00 | 17,30 | 17,60 | 0,57% | - |
| 04.03.2026 | 17,30 | 17,70 | 16,90 | 17,50 | 0,57% | - |
| 03.03.2026 | 17,60 | 17,80 | 16,90 | 17,40 | -1,42% | - |
| 02.03.2026 | 16,90 | 17,95 | 16,70 | 17,65 | 2,62% | 1.260,00 |
| 27.02.2026 | 17,10 | 17,40 | 16,80 | 17,20 | 1,18% | - |
| 26.02.2026 | 16,45 | 17,10 | 16,30 | 17,00 | 4,29% | - |
| 25.02.2026 | 16,10 | 16,40 | 15,75 | 16,30 | 2,52% | - |
| 24.02.2026 | 16,05 | 16,15 | 15,70 | 15,90 | 0,00% | - |
| 23.02.2026 | 16,80 | 16,90 | 15,70 | 15,90 | -4,22% | - |
| 20.02.2026 | 16,50 | 16,90 | 16,15 | 16,60 | 1,84% | - |
| 19.02.2026 | 16,50 | 16,60 | 16,20 | 16,30 | -1,51% | - |
| 18.02.2026 | 16,70 | 16,80 | 16,10 | 16,55 | 0,30% | - |
| 17.02.2026 | 16,70 | 16,75 | 16,00 | 16,50 | -0,60% | - |
| 16.02.2026 | 16,90 | 17,15 | 16,40 | 16,60 | -0,60% | - |
| 13.02.2026 | 17,10 | 17,15 | 16,70 | 16,70 | -1,18% | - |
| 12.02.2026 | 17,20 | 17,50 | 16,80 | 16,90 | -1,17% | - |
| 11.02.2026 | 17,90 | 18,25 | 16,90 | 17,10 | -3,66% | - |
| 10.02.2026 | 17,90 | 17,90 | 17,50 | 17,75 | 0,28% | - |
| 09.02.2026 | 18,20 | 18,30 | 17,40 | 17,70 | -2,21% | - |
| 06.02.2026 | 18,60 | 18,85 | 18,00 | 18,10 | -1,36% | - |
| 05.02.2026 | 18,80 | 19,00 | 18,30 | 18,35 | -1,34% | - |
| 04.02.2026 | 18,80 | 19,25 | 18,40 | 18,60 | -0,53% | - |
| 03.02.2026 | 19,50 | 19,50 | 18,70 | 18,70 | -3,11% | - |
| 02.02.2026 | 19,40 | 19,70 | 19,20 | 19,30 | -1,03% | - |
| 30.01.2026 | 19,60 | 20,05 | 19,30 | 19,50 | -0,51% | - |
| 29.01.2026 | 20,20 | 20,40 | 19,60 | 19,60 | -2,97% | - |
| 28.01.2026 | 19,90 | 20,60 | 19,60 | 20,20 | 2,54% | - |
| 27.01.2026 | 20,60 | 20,80 | 19,60 | 19,70 | -4,37% | - |
| 26.01.2026 | 20,80 | 21,00 | 20,40 | 20,60 | 0,00% | - |
| 23.01.2026 | 20,80 | 21,00 | 20,40 | 20,60 | 0,00% | - |
| 22.01.2026 | 20,60 | 21,20 | 20,40 | 20,60 | 0,00% | - |
| 21.01.2026 | 20,80 | 21,10 | 20,20 | 20,60 | -1,44% | - |
| 20.01.2026 | 22,00 | 22,20 | 19,75 | 20,90 | -4,13% | 609,00 |
| 19.01.2026 | 23,00 | 23,00 | 21,80 | 21,80 | -4,39% | - |
| 16.01.2026 | 22,80 | 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 | 22,20 | 22,60 | -0,88% | - |
| 13.01.2026 | 22,80 | 23,00 | 22,30 | 22,80 | 0,00% | - |
| 12.01.2026 | 22,00 | 22,80 | 22,00 | 22,80 | 2,24% | - |
| 09.01.2026 | 22,00 | 22,80 | 22,00 | 22,30 | 0,00% | - |
| 08.01.2026 | 22,70 | 22,70 | 22,20 | 22,30 | -0,89% | - |
| 07.01.2026 | 22,40 | 22,60 | 22,10 | 22,50 | 1,35% | - |
| 06.01.2026 | 21,40 | 22,80 | 21,40 | 22,20 | -0,45% | - |
| 05.01.2026 | 21,00 | 22,80 | 21,00 | 22,30 | 1,36% | - |
| 02.01.2026 | 22,00 | 22,60 | 21,90 | 22,00 | -0,45% | - |
| 30.12.2025 | 22,30 | 22,60 | 22,00 | 22,10 | 0,00% | - |
| 29.12.2025 | 21,40 | 22,60 | 21,40 | 22,10 | 0,45% | - |
| 23.12.2025 | 21,20 | 22,30 | 21,20 | 22,00 | -0,45% | - |
| 22.12.2025 | 21,20 | 22,50 | 21,20 | 22,10 | 0,45% | - |
| 19.12.2025 | 21,40 | 22,30 | 21,40 | 22,00 | -0,45% | 1.638,00 |
| 18.12.2025 | 22,00 | 22,40 | 21,70 | 22,10 | 1,38% | - |
| 17.12.2025 | 21,20 | 22,20 | 21,20 | 21,80 | -0,46% | - |
| 16.12.2025 | 21,70 | 22,50 | 21,20 | 21,90 | 1,86% | 51,00 |
| 15.12.2025 | 21,80 | 22,10 | 21,40 | 21,50 | -0,92% | - |
| 12.12.2025 | 22,40 | 22,40 | 21,50 | 21,70 | -1,36% | - |
| 11.12.2025 | 22,40 | 22,40 | 21,40 | 22,00 | -1,35% | - |
| 10.12.2025 | 21,60 | 22,60 | 21,60 | 22,30 | -0,45% | - |
| 09.12.2025 | 22,80 | 23,10 | 22,20 | 22,40 | -1,32% | 609,00 |
| 08.12.2025 | 23,40 | 23,40 | 22,60 | 22,70 | -2,16% | 399,00 |
| 05.12.2025 | 22,80 | 23,70 | 22,70 | 23,20 | 0,00% | - |