15,900€
-5,36%
Echtzeit-Aktienkurs CRANEWARE PLC
Bid:
Ask:
Aktienkurse zur CRANEWARE PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2026 | 17,10 | 17,35 | 16,70 | 16,80 | -1,18% | - |
| 09.03.2026 | 17,00 | 17,80 | 16,90 | 17,00 | -2,02% | - |
| 05.03.2026 | 17,40 | 17,70 | 17,35 | 17,35 | -1,42% | - |
| 04.03.2026 | 17,20 | 17,60 | 16,80 | 17,60 | 2,33% | - |
| 03.03.2026 | 17,40 | 17,80 | 17,10 | 17,20 | 0,58% | - |
| 02.03.2026 | 16,85 | 17,95 | 16,70 | 17,10 | 1,18% | - |
| 27.02.2026 | 17,00 | 17,30 | 16,80 | 16,90 | 6,96% | - |
| 24.02.2026 | 16,00 | 16,10 | 15,80 | 15,80 | -4,24% | - |
| 23.02.2026 | 16,80 | 16,90 | 16,30 | 16,50 | -1,20% | - |
| 20.02.2026 | 16,40 | 16,80 | 16,15 | 16,70 | -0,30% | - |
| 16.02.2026 | 16,70 | 16,90 | 16,70 | 16,75 | -0,30% | - |
| 13.02.2026 | 16,90 | 17,10 | 16,80 | 16,80 | -7,44% | - |
| 11.02.2026 | 17,70 | 18,15 | 17,70 | 18,15 | 1,40% | - |
| 10.02.2026 | 17,70 | 17,90 | 17,50 | 17,90 | -2,19% | - |
| 06.02.2026 | 18,40 | 18,60 | 18,00 | 18,30 | 0,00% | - |
| 05.02.2026 | 18,60 | 19,00 | 18,30 | 18,30 | -1,61% | - |
| 04.02.2026 | 18,80 | 18,90 | 18,40 | 18,60 | -4,12% | - |
| 02.02.2026 | 19,30 | 19,70 | 19,30 | 19,40 | 0,00% | - |
| 30.01.2026 | 19,50 | 19,80 | 19,30 | 19,40 | -1,02% | - |
| 29.01.2026 | 20,15 | 20,40 | 19,60 | 19,60 | -2,49% | - |
| 28.01.2026 | 19,80 | 20,60 | 19,60 | 20,10 | -3,37% | - |
| 27.01.2026 | 20,40 | 20,80 | 20,40 | 20,80 | 1,96% | - |
| 26.01.2026 | 20,80 | 21,00 | 20,40 | 20,40 | -0,97% | - |
| 23.01.2026 | 20,80 | 21,00 | 20,40 | 20,60 | 0,00% | - |
| 22.01.2026 | 20,60 | 21,00 | 20,40 | 20,60 | -7,21% | - |
| 20.01.2026 | 21,60 | 22,20 | 21,60 | 22,20 | -2,63% | - |
| 16.01.2026 | 22,60 | 22,80 | 22,60 | 22,80 | 1,79% | - |
| 15.01.2026 | 22,60 | 22,80 | 22,40 | 22,40 | -1,75% | - |
| 14.01.2026 | 22,80 | 23,00 | 22,80 | 22,80 | 3,17% | - |
| 09.01.2026 | 22,50 | 22,50 | 22,10 | 22,10 | -1,78% | - |
| 08.01.2026 | 22,70 | 22,70 | 22,50 | 22,50 | 0,45% | - |
| 06.01.2026 | 22,30 | 23,00 | 22,20 | 22,40 | -0,44% | - |
| 05.01.2026 | 21,90 | 23,00 | 21,90 | 22,50 | 2,74% | - |
| 02.01.2026 | 22,10 | 22,10 | 21,90 | 21,90 | -0,45% | - |
| 30.12.2025 | 22,10 | 22,20 | 22,00 | 22,00 | -0,90% | - |
| 29.12.2025 | 22,20 | 22,70 | 21,90 | 22,20 | -0,45% | - |
| 23.12.2025 | 22,10 | 22,40 | 22,10 | 22,30 | 2,29% | - |
| 19.12.2025 | 22,30 | 22,50 | 21,70 | 21,80 | -1,36% | - |
| 18.12.2025 | 21,80 | 22,10 | 21,80 | 22,10 | 0,00% | - |
| 17.12.2025 | 21,90 | 22,20 | 21,70 | 22,10 | 0,45% | - |
| 16.12.2025 | 21,40 | 22,50 | 21,40 | 22,00 | 0,92% | - |
| 15.12.2025 | 21,70 | 21,90 | 21,70 | 21,80 | -2,24% | - |
| 10.12.2025 | 22,50 | 22,60 | 22,20 | 22,30 | -0,45% | - |
| 09.12.2025 | 22,70 | 22,90 | 22,30 | 22,40 | -1,75% | - |
| 08.12.2025 | 23,20 | 23,30 | 22,70 | 22,80 | 0,00% | - |
| 05.12.2025 | 23,30 | 23,80 | 22,80 | 22,80 | -3,39% | - |
| 04.12.2025 | 23,70 | 23,80 | 23,60 | 23,60 | -2,07% | - |
| 03.12.2025 | 23,90 | 24,30 | 23,90 | 24,10 | 2,55% | - |
| 02.12.2025 | 23,50 | 24,00 | 23,50 | 23,50 | -6,00% | - |
| 01.12.2025 | 24,70 | 25,10 | 24,70 | 25,00 | -0,79% | - |
| 28.11.2025 | 25,40 | 25,70 | 25,10 | 25,20 | 2,02% | - |
| 27.11.2025 | 24,50 | 24,70 | 23,90 | 24,70 | 0,41% | - |
| 26.11.2025 | 24,80 | 25,00 | 24,30 | 24,60 | -1,20% | - |
| 25.11.2025 | 24,80 | 25,00 | 24,40 | 24,90 | 3,75% | - |
| 20.11.2025 | 23,00 | 24,30 | 22,90 | 24,00 | 3,45% | - |
| 19.11.2025 | 23,40 | 23,40 | 23,10 | 23,20 | -1,28% | - |
| 18.11.2025 | 23,10 | 23,70 | 22,60 | 23,50 | 0,00% | - |
| 14.11.2025 | 23,60 | 23,70 | 23,00 | 23,50 | -2,49% | - |
| 13.11.2025 | 24,00 | 24,20 | 23,60 | 24,10 | 0,00% | - |
| 12.11.2025 | 24,50 | 24,80 | 24,00 | 24,10 | -2,82% | - |
| 11.11.2025 | 24,40 | 24,80 | 24,00 | 24,80 | 0,81% | - |
| 10.11.2025 | 24,80 | 25,20 | 24,40 | 24,60 | 0,00% | - |
| 07.11.2025 | 24,50 | 25,00 | 24,20 | 24,60 | -6,11% | - |
| 05.11.2025 | 26,20 | 26,40 | 25,90 | 26,20 | 1,55% | - |
| 03.11.2025 | 25,70 | 26,00 | 25,50 | 25,80 | 0,39% | - |
| 30.10.2025 | 25,50 | 25,70 | 25,50 | 25,70 | -0,39% | - |
| 29.10.2025 | 26,80 | 27,10 | 25,80 | 25,80 | -3,73% | - |
| 23.10.2025 | 25,50 | 27,00 | 25,20 | 26,80 | 5,93% | - |
| 22.10.2025 | 25,80 | 26,00 | 24,90 | 25,30 | -3,44% | - |
| 21.10.2025 | 26,40 | 26,40 | 26,20 | 26,20 | -0,76% | - |
| 20.10.2025 | 25,80 | 26,70 | 25,80 | 26,40 | -0,75% | - |
| 16.10.2025 | 25,80 | 27,10 | 25,70 | 26,60 | 0,76% | - |
| 15.10.2025 | 26,20 | 26,50 | 26,20 | 26,40 | -0,75% | - |
| 13.10.2025 | 27,00 | 27,40 | 26,60 | 26,60 | -3,27% | - |
| 09.10.2025 | 27,00 | 27,80 | 26,90 | 27,50 | 0,36% | - |
| 08.10.2025 | 27,30 | 27,50 | 27,10 | 27,40 | 0,37% | - |
| 03.10.2025 | 27,20 | 27,60 | 26,80 | 27,30 | 0,37% | - |
| 02.10.2025 | 27,50 | 27,70 | 27,00 | 27,20 | -0,37% | - |
| 01.10.2025 | 27,10 | 28,00 | 26,90 | 27,30 | -0,73% | - |
| 30.09.2025 | 27,50 | 27,70 | 27,40 | 27,50 | 1,85% | - |
| 29.09.2025 | 26,80 | 27,40 | 26,40 | 27,00 | 4,25% | - |
| 26.09.2025 | 25,90 | 26,10 | 25,80 | 25,90 | -1,89% | - |
| 24.09.2025 | 27,20 | 27,20 | 26,30 | 26,40 | 0,38% | - |
| 23.09.2025 | 26,10 | 26,50 | 26,00 | 26,30 | -1,13% | - |
| 22.09.2025 | 27,50 | 28,00 | 26,50 | 26,60 | -6,01% | - |
| 19.09.2025 | 27,80 | 28,40 | 27,50 | 28,30 | -3,08% | - |
| 17.09.2025 | 28,80 | 29,60 | 28,30 | 29,20 | 3,55% | - |
| 16.09.2025 | 27,30 | 29,20 | 27,20 | 28,20 | 3,30% | - |
| 15.09.2025 | 26,30 | 27,40 | 25,80 | 27,30 | 10,53% | - |
| 09.09.2025 | 24,90 | 25,20 | 24,70 | 24,70 | 0,41% | - |
| 05.09.2025 | 24,90 | 25,00 | 24,60 | 24,60 | -1,60% | - |
| 04.09.2025 | 24,40 | 25,00 | 24,40 | 25,00 | 2,04% | - |
| 03.09.2025 | 24,40 | 24,80 | 24,40 | 24,50 | 0,00% | - |
| 02.09.2025 | 24,80 | 25,30 | 24,50 | 24,50 | -2,00% | - |
| 01.09.2025 | 25,10 | 25,90 | 25,00 | 25,00 | -0,79% | - |
| 29.08.2025 | 25,10 | 25,30 | 24,80 | 25,20 | 0,00% | - |
| 28.08.2025 | 25,50 | 25,70 | 24,60 | 25,20 | -0,79% | - |
| 27.08.2025 | 25,30 | 25,80 | 25,30 | 25,40 | 0,00% | - |
| 26.08.2025 | 25,50 | 26,00 | 25,30 | 25,40 | -1,55% | - |
| 25.08.2025 | 25,70 | 26,30 | 25,50 | 25,80 | 0,00% | - |