21,700€
-2,69%
Echtzeit-Aktienkurs Craneware PLC
Bid:
Ask:
Aktienkurse zur Craneware PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.08.2025 | 25,80 | 26,00 | 25,70 | 25,80 | 0,00% | - |
| 21.08.2025 | 25,90 | 26,20 | 25,80 | 25,80 | -0,77% | - |
| 20.08.2025 | 26,00 | 26,30 | 25,80 | 26,00 | 0,00% | - |
| 19.08.2025 | 26,00 | 26,20 | 25,80 | 26,00 | 0,39% | - |
| 18.08.2025 | 26,30 | 26,50 | 25,90 | 25,90 | -1,89% | - |
| 15.08.2025 | 25,90 | 26,50 | 25,80 | 26,40 | 2,72% | - |
| 14.08.2025 | 25,50 | 26,00 | 25,30 | 25,70 | 0,00% | - |
| 13.08.2025 | 26,20 | 26,50 | 25,40 | 25,70 | -1,91% | - |
| 12.08.2025 | 26,50 | 26,70 | 26,20 | 26,20 | -1,50% | - |
| 11.08.2025 | 27,10 | 27,40 | 26,60 | 26,60 | -1,48% | - |
| 08.08.2025 | 27,90 | 28,00 | 27,00 | 27,00 | -3,57% | - |
| 07.08.2025 | 27,70 | 28,10 | 27,40 | 28,00 | 1,45% | - |
| 06.08.2025 | 27,60 | 27,70 | 26,80 | 27,60 | 0,73% | - |
| 05.08.2025 | 27,00 | 27,50 | 26,90 | 27,40 | 1,48% | - |
| 04.08.2025 | 26,30 | 27,10 | 26,10 | 27,00 | 3,45% | - |
| 01.08.2025 | 26,00 | 26,40 | 25,90 | 26,10 | 0,00% | - |
| 31.07.2025 | 25,80 | 26,20 | 25,70 | 26,10 | 1,16% | - |
| 30.07.2025 | 27,20 | 27,50 | 25,80 | 25,80 | -5,15% | - |
| 29.07.2025 | 27,40 | 27,70 | 27,20 | 27,20 | -0,37% | - |
| 28.07.2025 | 27,20 | 27,30 | 26,90 | 27,30 | 1,11% | - |
| 25.07.2025 | 27,00 | 27,30 | 26,80 | 27,00 | -0,37% | - |
| 24.07.2025 | 27,40 | 27,70 | 27,00 | 27,10 | -1,45% | - |
| 23.07.2025 | 27,60 | 27,70 | 27,30 | 27,50 | 0,36% | - |
| 22.07.2025 | 27,60 | 27,80 | 27,30 | 27,40 | -1,08% | - |
| 21.07.2025 | 28,50 | 28,70 | 27,40 | 27,70 | -3,15% | - |
| 18.07.2025 | 28,70 | 28,80 | 28,40 | 28,60 | -1,38% | - |
| 17.07.2025 | 28,70 | 29,80 | 28,70 | 29,00 | 1,05% | - |
| 16.07.2025 | 25,80 | 29,50 | 25,80 | 28,70 | 10,81% | - |
| 15.07.2025 | 25,90 | 26,10 | 25,70 | 25,90 | 0,00% | - |
| 14.07.2025 | 25,70 | 26,00 | 25,60 | 25,90 | 0,39% | - |
| 11.07.2025 | 25,80 | 26,10 | 25,80 | 25,80 | -1,15% | - |
| 10.07.2025 | 26,00 | 26,10 | 25,90 | 26,10 | 0,77% | - |
| 09.07.2025 | 26,10 | 26,20 | 25,90 | 25,90 | -0,38% | - |
| 08.07.2025 | 26,10 | 26,20 | 25,90 | 26,00 | 0,39% | - |
| 07.07.2025 | 25,60 | 26,00 | 25,40 | 25,90 | 1,17% | - |
| 04.07.2025 | 25,60 | 25,70 | 25,40 | 25,60 | 0,39% | - |
| 03.07.2025 | 25,30 | 25,60 | 25,30 | 25,50 | 0,00% | - |
| 02.07.2025 | 25,30 | 25,90 | 25,30 | 25,50 | 0,39% | - |
| 01.07.2025 | 24,90 | 25,40 | 24,90 | 25,40 | 1,60% | - |
| 30.06.2025 | 24,50 | 25,10 | 24,40 | 25,00 | 2,04% | - |
| 27.06.2025 | 24,80 | 25,00 | 24,40 | 24,50 | -1,61% | - |
| 26.06.2025 | 24,60 | 25,00 | 24,60 | 24,90 | 0,81% | - |