15,350€
-3,46%
Echtzeit-Aktienkurs CRANEWARE PLC
Bid:
Ask:
Aktienkurse zur CRANEWARE PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.09.2026 | 16,20 | 16,20 | 15,90 | 15,90 | -1,85% | - |
| 04.09.2026 | 16,30 | 16,50 | 16,10 | 16,20 | 0,00% | - |
| 03.09.2026 | 16,10 | 16,20 | 16,05 | 16,20 | 3,51% | - |
| 02.09.2026 | 15,45 | 15,70 | 15,40 | 15,65 | 0,97% | - |
| 01.09.2026 | 16,40 | 16,40 | 15,50 | 15,50 | -0,96% | 144,00 |
| 27.08.2026 | 14,65 | 15,80 | 14,65 | 15,65 | 7,19% | - |
| 26.08.2026 | 14,70 | 14,70 | 14,60 | 14,60 | -0,68% | - |
| 25.08.2026 | 15,20 | 15,40 | 14,60 | 14,70 | -2,65% | - |
| 24.08.2026 | 15,20 | 15,25 | 14,90 | 15,10 | 2,03% | - |
| 21.08.2026 | 15,10 | 15,10 | 14,80 | 14,80 | -0,67% | - |
| 19.08.2026 | 14,60 | 14,90 | 14,50 | 14,90 | 0,68% | - |
| 17.08.2026 | 14,90 | 15,10 | 14,70 | 14,80 | -2,31% | - |
| 13.08.2026 | 15,70 | 15,70 | 15,10 | 15,15 | -2,26% | - |
| 11.08.2026 | 15,30 | 15,60 | 15,20 | 15,50 | 1,31% | - |
| 10.08.2026 | 15,50 | 15,60 | 15,25 | 15,30 | -1,29% | - |
| 07.08.2026 | 15,60 | 15,95 | 15,40 | 15,50 | 7,64% | - |
| 04.08.2026 | 14,15 | 14,50 | 14,10 | 14,40 | 2,86% | - |
| 03.08.2026 | 13,70 | 14,10 | 13,60 | 14,00 | 2,19% | - |
| 31.07.2026 | 14,05 | 14,15 | 13,70 | 13,70 | -2,84% | - |
| 30.07.2026 | 14,50 | 14,60 | 14,10 | 14,10 | -2,08% | - |
| 29.07.2026 | 14,25 | 14,50 | 14,10 | 14,40 | 4,35% | - |
| 22.07.2026 | 13,80 | 13,90 | 13,50 | 13,80 | 0,00% | - |
| 21.07.2026 | 13,40 | 13,90 | 13,30 | 13,80 | -4,17% | - |
| 16.07.2026 | 14,75 | 14,75 | 14,30 | 14,40 | 0,70% | - |
| 15.07.2026 | 14,25 | 14,40 | 13,90 | 14,30 | 3,62% | - |
| 14.07.2026 | 13,70 | 13,80 | 13,30 | 13,80 | 2,99% | - |
| 10.07.2026 | 13,20 | 13,40 | 13,00 | 13,40 | 1,52% | - |
| 07.07.2026 | 13,45 | 13,45 | 13,00 | 13,20 | -4,00% | - |
| 03.07.2026 | 17,20 | 17,20 | 13,75 | 13,75 | -14,60% | - |
| 01.07.2026 | 15,85 | 16,10 | 15,60 | 16,10 | 2,55% | - |
| 29.06.2026 | 16,40 | 16,40 | 15,70 | 15,70 | 0,00% | - |
| 26.06.2026 | 16,15 | 16,20 | 15,70 | 15,70 | -1,88% | - |
| 25.06.2026 | 15,95 | 16,10 | 15,60 | 16,00 | -3,61% | - |
| 19.06.2026 | 16,65 | 16,65 | 16,30 | 16,60 | 1,53% | - |
| 18.06.2026 | 16,80 | 16,85 | 16,35 | 16,35 | -3,25% | - |
| 15.06.2026 | 16,90 | 17,10 | 16,80 | 16,90 | 0,60% | - |
| 11.06.2026 | 17,25 | 17,25 | 16,70 | 16,80 | -2,33% | - |
| 09.06.2026 | 17,50 | 17,60 | 17,00 | 17,20 | -1,15% | - |
| 04.06.2026 | 17,50 | 17,50 | 17,10 | 17,40 | 0,29% | - |
| 01.06.2026 | 17,55 | 17,55 | 17,35 | 17,35 | 4,52% | - |
| 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% | - |