13,200€
0,76%
Echtzeit-Aktienkurs Craneware PLC
Bid:
Ask:
Aktienkurse zur Craneware PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 20.10.2026 | 12,80 | 13,20 | 12,70 | 13,10 | 2,34% | - |
| 19.10.2026 | 13,10 | 13,35 | 12,65 | 12,80 | -1,54% | 28,00 |
| 16.10.2026 | 13,10 | 13,40 | 13,00 | 13,00 | -0,76% | - |
| 15.10.2026 | 13,10 | 13,15 | 13,10 | 13,10 | 0,77% | - |
| 14.10.2026 | 12,85 | 13,40 | 12,80 | 13,00 | 1,56% | 1.725,00 |
| 13.10.2026 | 12,90 | 13,10 | 12,60 | 12,80 | -0,78% | - |
| 12.10.2026 | 13,05 | 13,15 | 12,75 | 12,90 | -0,77% | - |
| 09.10.2026 | 12,70 | 13,25 | 12,70 | 13,00 | 1,56% | 1.430,00 |
| 08.10.2026 | 12,80 | 13,10 | 12,65 | 12,80 | 0,00% | 800,00 |
| 07.10.2026 | 12,70 | 13,00 | 12,60 | 12,80 | 0,00% | - |
| 06.10.2026 | 12,40 | 12,90 | 12,40 | 12,80 | 3,64% | 125,00 |
| 05.10.2026 | 12,00 | 12,40 | 12,00 | 12,35 | 3,35% | 29,00 |
| 02.10.2026 | 12,60 | 12,70 | 11,90 | 11,95 | -4,78% | - |
| 01.10.2026 | 12,85 | 12,85 | 12,50 | 12,55 | -2,33% | - |
| 30.09.2026 | 12,30 | 12,85 | 12,30 | 12,85 | 4,90% | - |
| 29.09.2026 | 12,30 | 12,45 | 12,10 | 12,25 | 0,00% | 15,00 |
| 28.09.2026 | 12,30 | 12,50 | 12,10 | 12,25 | 1,66% | 669,00 |
| 25.09.2026 | 11,90 | 12,30 | 11,70 | 12,05 | 0,84% | - |
| 24.09.2026 | 12,05 | 12,25 | 11,80 | 11,95 | -1,24% | - |
| 23.09.2026 | 11,95 | 12,30 | 11,90 | 12,10 | 1,26% | 1.881,00 |
| 22.09.2026 | 11,80 | 12,40 | 11,60 | 11,95 | 1,70% | 5.411,00 |
| 21.09.2026 | 15,60 | 15,60 | 11,70 | 11,75 | -24,68% | 2.401,00 |
| 18.09.2026 | 15,40 | 15,60 | 15,30 | 15,60 | 1,30% | 1.600,00 |
| 17.09.2026 | 14,00 | 15,40 | 14,00 | 15,40 | 2,67% | 320,00 |
| 16.09.2026 | 15,10 | 15,25 | 15,00 | 15,00 | -0,66% | 340,00 |
| 15.09.2026 | 15,30 | 15,35 | 15,10 | 15,10 | -1,31% | - |
| 14.09.2026 | 15,40 | 15,70 | 15,10 | 15,30 | -0,33% | 2.500,00 |
| 11.09.2026 | 15,10 | 15,50 | 15,00 | 15,35 | 0,33% | 3.168,00 |
| 10.09.2026 | 15,10 | 15,50 | 15,10 | 15,30 | 0,00% | - |
| 09.09.2026 | 15,70 | 15,75 | 15,20 | 15,30 | -2,86% | 30.780,00 |
| 08.09.2026 | 15,20 | 16,30 | 15,20 | 15,75 | -1,25% | - |
| 07.09.2026 | 16,15 | 16,40 | 15,80 | 15,95 | -1,24% | - |
| 04.09.2026 | 16,10 | 16,50 | 16,00 | 16,15 | -0,62% | 4.369,00 |
| 03.09.2026 | 16,10 | 16,30 | 15,90 | 16,25 | 0,62% | 2.380,00 |
| 02.09.2026 | 14,90 | 16,15 | 14,90 | 16,15 | 4,87% | - |
| 01.09.2026 | 16,40 | 16,40 | 15,40 | 15,40 | -5,81% | 1.900,00 |
| 31.08.2026 | 16,15 | 16,35 | 16,15 | 16,35 | 1,24% | 2.648,00 |
| 28.08.2026 | 15,65 | 16,25 | 15,65 | 16,15 | 3,86% | 1.435,00 |
| 27.08.2026 | 15,30 | 15,80 | 15,00 | 15,55 | 6,14% | 1.900,00 |
| 26.08.2026 | 14,75 | 14,90 | 14,60 | 14,65 | -1,35% | - |
| 25.08.2026 | 15,00 | 15,40 | 14,60 | 14,85 | -1,66% | - |
| 24.08.2026 | 15,30 | 15,35 | 14,90 | 15,10 | -0,66% | - |
| 21.08.2026 | 15,10 | 15,25 | 14,80 | 15,20 | 0,66% | - |
| 20.08.2026 | 14,90 | 15,10 | 14,50 | 15,10 | 1,34% | - |
| 19.08.2026 | 14,80 | 15,00 | 14,50 | 14,90 | -16,76% | - |
| 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% | - |