17,400€
4,82%
Echtzeit-Aktienkurs Craneware PLC
Bid:
Ask:
Aktienkurse zur Craneware PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 16,80 | 17,10 | 16,60 | 16,60 | -0,60% | - |
| 26.05.2026 | 17,00 | 17,30 | 16,70 | 16,70 | -2,05% | - |
| 25.05.2026 | 17,10 | 17,10 | 17,00 | 17,05 | 0,89% | - |
| 22.05.2026 | 16,80 | 17,00 | 16,80 | 16,90 | 1,81% | - |
| 19.05.2026 | 16,10 | 16,60 | 16,10 | 16,60 | 2,47% | - |
| 18.05.2026 | 16,00 | 16,40 | 16,00 | 16,20 | -7,95% | - |
| 13.05.2026 | 17,20 | 17,70 | 17,20 | 17,60 | -1,12% | - |
| 11.05.2026 | 17,80 | 18,10 | 17,70 | 17,80 | -2,73% | - |
| 08.05.2026 | 18,30 | 18,50 | 18,30 | 18,30 | 2,23% | - |
| 07.05.2026 | 18,20 | 18,20 | 17,80 | 17,90 | 0,00% | - |
| 05.05.2026 | 18,00 | 18,30 | 17,60 | 17,90 | 0,00% | - |
| 04.05.2026 | 17,80 | 18,00 | 17,70 | 17,90 | 1,13% | - |
| 30.04.2026 | 17,60 | 17,90 | 17,50 | 17,70 | 0,00% | - |
| 29.04.2026 | 17,70 | 17,95 | 17,50 | 17,70 | 0,57% | - |
| 28.04.2026 | 18,00 | 18,20 | 17,50 | 17,60 | -2,22% | - |
| 27.04.2026 | 17,80 | 18,40 | 17,80 | 18,00 | 0,56% | - |
| 24.04.2026 | 18,00 | 18,10 | 17,80 | 17,90 | -1,10% | - |
| 23.04.2026 | 17,40 | 18,30 | 17,40 | 18,10 | 2,84% | - |
| 22.04.2026 | 17,80 | 17,80 | 17,40 | 17,60 | 1,15% | - |
| 21.04.2026 | 17,20 | 17,40 | 17,20 | 17,40 | 1,16% | - |
| 20.04.2026 | 17,20 | 17,50 | 17,00 | 17,20 | -1,15% | - |
| 17.04.2026 | 17,20 | 17,50 | 17,10 | 17,40 | 1,75% | - |
| 16.04.2026 | 17,00 | 17,30 | 16,80 | 17,10 | 1,18% | - |
| 15.04.2026 | 16,50 | 16,90 | 16,50 | 16,90 | 2,42% | - |
| 14.04.2026 | 16,20 | 16,60 | 16,10 | 16,50 | 3,13% | - |
| 13.04.2026 | 15,80 | 16,20 | 15,80 | 16,00 | 0,00% | - |
| 10.04.2026 | 15,70 | 16,30 | 15,70 | 16,00 | -0,62% | - |
| 09.04.2026 | 16,60 | 16,65 | 16,00 | 16,10 | -4,73% | - |
| 08.04.2026 | 16,55 | 16,90 | 16,05 | 16,90 | 6,29% | - |
| 07.04.2026 | 15,30 | 16,20 | 15,20 | 15,90 | 6,35% | - |
| 02.04.2026 | 14,90 | 15,50 | 14,90 | 14,95 | -2,29% | - |
| 01.04.2026 | 15,30 | 16,00 | 14,80 | 15,30 | 2,00% | - |
| 31.03.2026 | 15,00 | 15,10 | 14,90 | 15,00 | 1,35% | - |
| 30.03.2026 | 15,20 | 15,40 | 14,70 | 14,80 | -6,33% | - |
| 27.03.2026 | 15,60 | 15,80 | 15,60 | 15,80 | 1,94% | - |
| 26.03.2026 | 15,30 | 15,70 | 15,20 | 15,50 | 0,00% | - |
| 25.03.2026 | 15,20 | 15,60 | 15,20 | 15,50 | 1,97% | - |
| 24.03.2026 | 15,30 | 15,70 | 15,10 | 15,20 | -1,30% | - |
| 23.03.2026 | 15,30 | 16,00 | 14,90 | 15,40 | -0,65% | - |
| 20.03.2026 | 15,60 | 15,90 | 15,40 | 15,50 | -2,52% | - |
| 19.03.2026 | 16,50 | 16,70 | 15,90 | 15,90 | -4,22% | - |
| 18.03.2026 | 16,70 | 16,70 | 16,50 | 16,60 | 0,00% | - |
| 17.03.2026 | 16,50 | 16,90 | 16,50 | 16,60 | -0,60% | - |
| 16.03.2026 | 16,20 | 16,70 | 16,10 | 16,70 | 4,38% | - |
| 13.03.2026 | 16,10 | 16,45 | 15,70 | 16,00 | -0,62% | - |
| 12.03.2026 | 16,50 | 16,90 | 16,10 | 16,10 | -4,17% | - |
| 11.03.2026 | 17,10 | 17,35 | 16,70 | 16,80 | -1,18% | - |
| 10.03.2026 | 17,00 | 17,50 | 16,80 | 17,00 | 0,00% | - |
| 09.03.2026 | 17,00 | 17,80 | 16,90 | 17,00 | -3,41% | - |
| 06.03.2026 | 17,70 | 17,90 | 17,50 | 17,60 | 1,44% | - |
| 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 | -0,59% | - |
| 26.02.2026 | 16,35 | 17,10 | 16,30 | 17,00 | 3,66% | - |
| 25.02.2026 | 15,90 | 16,45 | 15,75 | 16,40 | 3,80% | - |
| 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 | 2,45% | - |
| 19.02.2026 | 16,60 | 16,60 | 16,20 | 16,30 | -1,81% | - |
| 18.02.2026 | 16,50 | 16,80 | 16,10 | 16,60 | 0,61% | 200,00 |
| 17.02.2026 | 16,50 | 16,70 | 16,00 | 16,50 | -1,49% | - |
| 16.02.2026 | 16,70 | 16,90 | 16,70 | 16,75 | -0,30% | - |
| 13.02.2026 | 16,90 | 17,10 | 16,80 | 16,80 | -0,59% | - |
| 12.02.2026 | 17,20 | 17,50 | 16,80 | 16,90 | -6,89% | - |
| 11.02.2026 | 17,70 | 18,15 | 17,70 | 18,15 | 1,40% | - |
| 10.02.2026 | 17,70 | 17,90 | 17,50 | 17,90 | 1,13% | - |
| 09.02.2026 | 18,10 | 18,30 | 17,40 | 17,70 | -3,28% | - |
| 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 | -0,53% | - |
| 03.02.2026 | 19,30 | 19,50 | 18,70 | 18,70 | -3,61% | - |
| 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 | 0,00% | - |
| 21.01.2026 | 20,90 | 21,10 | 20,20 | 20,60 | -7,21% | - |
| 20.01.2026 | 21,60 | 22,20 | 21,60 | 22,20 | 1,83% | - |
| 19.01.2026 | 22,40 | 23,00 | 21,80 | 21,80 | -4,39% | - |
| 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 | 0,00% | - |
| 13.01.2026 | 22,80 | 23,00 | 22,80 | 22,80 | 0,00% | - |
| 12.01.2026 | 22,30 | 22,80 | 22,20 | 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 | 0,00% | - |
| 07.01.2026 | 22,40 | 22,60 | 22,10 | 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 | 0,90% | - |
| 22.12.2025 | 22,00 | 22,60 | 22,00 | 22,10 | 1,38% | - |
| 19.12.2025 | 22,30 | 22,50 | 21,70 | 21,80 | -1,36% | - |