25,700€
-0,39%
Echtzeit-Aktienkurs Craneware PLC
Bid:
Ask:
Aktienkurse zur Craneware PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.06.2025 | 25,50 | 25,60 | 24,40 | 24,70 | -3,14% | - |
| 24.06.2025 | 24,80 | 25,50 | 24,30 | 25,50 | 4,51% | - |
| 23.06.2025 | 24,20 | 24,60 | 24,20 | 24,40 | 0,41% | - |
| 20.06.2025 | 24,70 | 24,70 | 24,30 | 24,30 | -0,41% | - |
| 19.06.2025 | 24,20 | 24,60 | 24,10 | 24,40 | 0,00% | - |
| 18.06.2025 | 24,20 | 24,60 | 24,00 | 24,40 | 0,83% | - |
| 17.06.2025 | 24,00 | 24,30 | 24,00 | 24,20 | -0,41% | - |
| 16.06.2025 | 24,40 | 24,50 | 23,90 | 24,30 | 1,25% | - |
| 13.06.2025 | 24,20 | 24,40 | 23,50 | 24,00 | -1,64% | - |
| 12.06.2025 | 23,30 | 24,60 | 23,30 | 24,40 | 3,83% | - |
| 11.06.2025 | 23,80 | 23,90 | 22,80 | 23,50 | -1,67% | - |
| 10.06.2025 | 24,50 | 24,70 | 23,60 | 23,90 | -2,45% | - |
| 09.06.2025 | 24,70 | 24,80 | 24,30 | 24,50 | -0,81% | - |
| 06.06.2025 | 24,80 | 24,80 | 24,60 | 24,70 | -0,40% | - |
| 05.06.2025 | 24,60 | 24,80 | 24,50 | 24,80 | 0,40% | - |
| 04.06.2025 | 25,50 | 25,50 | 24,50 | 24,70 | -2,76% | - |
| 03.06.2025 | 24,40 | 25,80 | 24,40 | 25,40 | 4,10% | - |
| 02.06.2025 | 24,30 | 24,70 | 24,20 | 24,40 | -0,41% | - |
| 30.05.2025 | 24,70 | 24,80 | 24,50 | 24,50 | 0,00% | - |
| 29.05.2025 | 24,90 | 25,00 | 24,50 | 24,50 | -0,41% | - |
| 28.05.2025 | 24,30 | 24,60 | 24,30 | 24,60 | 1,23% | - |
| 27.05.2025 | 24,80 | 24,90 | 24,20 | 24,30 | -2,02% | - |
| 26.05.2025 | 25,10 | 25,30 | 24,70 | 24,80 | 0,40% | - |
| 23.05.2025 | 25,20 | 25,30 | 24,50 | 24,70 | -2,37% | - |
| 22.05.2025 | 25,30 | 25,40 | 25,00 | 25,30 | 0,00% | - |
| 21.05.2025 | 26,40 | 26,40 | 24,90 | 25,30 | -4,17% | - |
| 20.05.2025 | 26,20 | 26,50 | 26,10 | 26,40 | 0,00% | - |
| 19.05.2025 | 26,80 | 26,90 | 26,30 | 26,40 | -1,86% | - |
| 16.05.2025 | 24,20 | 27,90 | 24,10 | 26,90 | 11,16% | - |
| 15.05.2025 | 23,30 | 24,20 | 23,30 | 24,20 | 2,98% | - |
| 14.05.2025 | 23,40 | 23,50 | 22,90 | 23,50 | 0,43% | - |
| 13.05.2025 | 22,20 | 23,60 | 22,20 | 23,40 | 4,93% | - |
| 12.05.2025 | 21,40 | 22,50 | 21,20 | 22,30 | 5,19% | - |
| 09.05.2025 | 21,40 | 21,50 | 20,90 | 21,20 | -0,93% | - |
| 08.05.2025 | 21,60 | 21,60 | 21,30 | 21,40 | -0,47% | - |
| 07.05.2025 | 21,60 | 21,70 | 21,40 | 21,50 | -0,46% | - |
| 06.05.2025 | 21,50 | 21,80 | 21,50 | 21,60 | -0,46% | - |
| 05.05.2025 | 21,50 | 21,80 | 21,50 | 21,70 | 0,93% | - |
| 02.05.2025 | 21,30 | 21,70 | 21,30 | 21,50 | 1,90% | - |
| 30.04.2025 | 21,60 | 21,80 | 20,90 | 21,10 | -2,31% | - |
| 29.04.2025 | 20,75 | 21,70 | 20,60 | 21,60 | 4,10% | - |
| 28.04.2025 | 19,75 | 20,75 | 19,65 | 20,75 | 4,80% | - |
| 25.04.2025 | 18,70 | 19,85 | 18,60 | 19,80 | 5,88% | - |
| 24.04.2025 | 18,50 | 18,80 | 18,45 | 18,70 | 0,81% | - |
| 23.04.2025 | 18,70 | 18,70 | 18,40 | 18,55 | 1,09% | - |
| 22.04.2025 | 18,20 | 18,55 | 18,20 | 18,35 | -0,27% | - |
| 17.04.2025 | 18,55 | 18,80 | 18,20 | 18,40 | -0,54% | - |
| 16.04.2025 | 18,20 | 18,70 | 18,20 | 18,50 | -0,27% | - |
| 15.04.2025 | 17,85 | 18,55 | 17,80 | 18,55 | 3,92% | - |
| 14.04.2025 | 17,60 | 17,90 | 17,55 | 17,85 | 1,42% | - |
| 11.04.2025 | 18,35 | 18,35 | 17,45 | 17,60 | -3,56% | - |
| 10.04.2025 | 17,50 | 18,50 | 17,50 | 18,25 | 3,69% | - |
| 09.04.2025 | 18,20 | 18,50 | 17,40 | 17,60 | -3,30% | - |
| 08.04.2025 | 18,45 | 18,70 | 18,05 | 18,20 | -0,27% | - |
| 07.04.2025 | 17,70 | 18,40 | 17,65 | 18,25 | -0,82% | - |
| 04.04.2025 | 19,75 | 19,75 | 17,95 | 18,40 | -6,84% | - |
| 03.04.2025 | 19,95 | 20,80 | 19,65 | 19,75 | -4,59% | - |
| 02.04.2025 | 21,30 | 21,50 | 20,50 | 20,70 | -3,72% | - |