26,300€
6,05%
Echtzeit-Aktienkurs CRANEWARE PLC
Bid:
Ask:
Aktienkurse zur CRANEWARE PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 25,80 | 26,30 | 24,60 | 26,20 | 5,65% | - |
| 03.07.2025 | 24,40 | 24,80 | 24,40 | 24,80 | 0,00% | - |
| 02.07.2025 | 24,40 | 25,00 | 24,40 | 24,80 | 0,00% | - |
| 01.07.2025 | 24,00 | 24,80 | 24,00 | 24,80 | 1,64% | - |
| 30.06.2025 | 23,60 | 24,40 | 23,60 | 24,40 | 0,83% | - |
| 27.06.2025 | 23,60 | 24,20 | 23,60 | 24,20 | 0,83% | - |
| 26.06.2025 | 23,40 | 24,00 | 23,40 | 24,00 | -1,64% | - |
| 25.06.2025 | 24,40 | 24,60 | 24,40 | 24,40 | -1,61% | - |
| 24.06.2025 | 23,60 | 24,80 | 23,60 | 24,80 | 4,20% | - |
| 23.06.2025 | 23,40 | 23,80 | 23,40 | 23,80 | 0,00% | - |
| 20.06.2025 | 23,40 | 23,80 | 23,40 | 23,80 | 0,00% | - |
| 19.06.2025 | 23,40 | 23,80 | 23,40 | 23,80 | 0,85% | - |
| 18.06.2025 | 23,00 | 23,60 | 23,00 | 23,60 | 1,72% | - |
| 17.06.2025 | 23,40 | 23,40 | 23,20 | 23,20 | -0,85% | - |
| 16.06.2025 | 23,60 | 23,60 | 23,20 | 23,40 | 0,00% | - |
| 13.06.2025 | 22,80 | 23,40 | 22,80 | 23,40 | -2,50% | - |
| 12.06.2025 | 22,40 | 24,00 | 22,40 | 24,00 | 7,14% | - |
| 11.06.2025 | 22,60 | 23,00 | 22,40 | 22,40 | -4,27% | - |
| 10.06.2025 | 23,20 | 23,80 | 23,20 | 23,40 | -2,50% | - |
| 09.06.2025 | 23,40 | 24,00 | 23,40 | 24,00 | 0,00% | - |
| 06.06.2025 | 23,60 | 24,00 | 23,60 | 24,00 | 0,00% | - |
| 05.06.2025 | 23,60 | 24,00 | 23,60 | 24,00 | 0,84% | - |
| 04.06.2025 | 24,20 | 24,60 | 23,80 | 23,80 | -4,80% | - |
| 03.06.2025 | 23,40 | 25,00 | 23,40 | 25,00 | 4,17% | - |
| 02.06.2025 | 23,00 | 24,00 | 23,00 | 24,00 | -0,83% | - |
| 30.05.2025 | 23,60 | 24,20 | 23,60 | 24,20 | 0,00% | - |
| 29.05.2025 | 23,40 | 24,20 | 23,40 | 24,20 | 0,83% | - |
| 28.05.2025 | 23,20 | 24,00 | 23,20 | 24,00 | 1,69% | - |
| 27.05.2025 | 23,60 | 24,20 | 23,60 | 23,60 | 0,00% | - |
| 26.05.2025 | 23,80 | 23,80 | 23,60 | 23,60 | -1,67% | - |
| 23.05.2025 | 24,20 | 24,60 | 24,00 | 24,00 | -2,44% | - |
| 22.05.2025 | 24,20 | 24,60 | 24,20 | 24,60 | 1,65% | - |
| 21.05.2025 | 25,20 | 25,40 | 24,20 | 24,20 | -4,72% | - |
| 20.05.2025 | 25,20 | 25,60 | 25,20 | 25,40 | -1,55% | - |
| 19.05.2025 | 25,20 | 26,00 | 25,20 | 25,80 | -3,73% | - |
| 16.05.2025 | 23,60 | 26,80 | 23,60 | 26,80 | 16,52% | 52,00 |
| 15.05.2025 | 22,40 | 23,00 | 22,40 | 23,00 | 1,77% | - |
| 14.05.2025 | 22,20 | 22,60 | 22,20 | 22,60 | 0,00% | - |
| 13.05.2025 | 21,40 | 22,60 | 21,40 | 22,60 | 4,63% | - |
| 12.05.2025 | 20,40 | 21,60 | 20,40 | 21,60 | 4,85% | - |
| 09.05.2025 | 20,60 | 20,80 | 20,60 | 20,60 | -1,90% | - |
| 08.05.2025 | 20,60 | 21,00 | 20,60 | 21,00 | 0,00% | - |
| 07.05.2025 | 20,80 | 21,20 | 20,80 | 21,00 | -0,94% | - |
| 06.05.2025 | 20,80 | 21,20 | 20,80 | 21,20 | 0,95% | - |
| 05.05.2025 | 20,80 | 21,00 | 20,80 | 21,00 | -0,94% | - |
| 02.05.2025 | 20,80 | 21,20 | 20,80 | 21,20 | 2,91% | - |
| 30.04.2025 | 20,60 | 20,80 | 20,60 | 20,60 | -2,83% | - |
| 29.04.2025 | 19,80 | 21,20 | 19,80 | 21,20 | 7,07% | - |
| 28.04.2025 | 18,80 | 19,80 | 18,80 | 19,80 | 2,59% | - |
| 25.04.2025 | 18,10 | 19,30 | 18,10 | 19,30 | 5,46% | - |
| 24.04.2025 | 17,90 | 18,30 | 17,90 | 18,30 | 1,10% | - |
| 23.04.2025 | 17,80 | 18,20 | 17,80 | 18,10 | 0,00% | - |
| 22.04.2025 | 17,70 | 18,20 | 17,70 | 18,10 | 0,56% | - |
| 17.04.2025 | 17,90 | 18,20 | 17,90 | 18,00 | -1,10% | - |
| 16.04.2025 | 17,40 | 18,20 | 17,40 | 18,20 | 2,82% | - |
| 15.04.2025 | 17,40 | 17,70 | 17,40 | 17,70 | 1,72% | - |
| 14.04.2025 | 17,00 | 17,40 | 17,00 | 17,40 | 0,58% | - |
| 11.04.2025 | 17,40 | 17,40 | 17,30 | 17,30 | -2,81% | - |
| 10.04.2025 | 17,00 | 17,90 | 17,00 | 17,80 | 4,09% | - |
| 09.04.2025 | 17,50 | 17,50 | 17,10 | 17,10 | -3,39% | - |
| 08.04.2025 | 17,50 | 18,00 | 17,50 | 17,70 | -1,12% | - |
| 07.04.2025 | 17,40 | 17,90 | 17,40 | 17,90 | 1,13% | - |
| 04.04.2025 | 18,90 | 19,00 | 17,70 | 17,70 | -6,84% | - |
| 03.04.2025 | 19,90 | 19,90 | 19,00 | 19,00 | -7,77% | - |
| 02.04.2025 | 20,80 | 21,00 | 20,60 | 20,60 | -1,90% | - |
| 01.04.2025 | 20,60 | 21,00 | 20,60 | 21,00 | 1,94% | - |
| 31.03.2025 | 20,80 | 21,00 | 20,60 | 20,60 | -3,74% | - |
| 28.03.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 27.03.2025 | 22,00 | 22,00 | 21,40 | 21,40 | -2,73% | - |
| 26.03.2025 | 21,40 | 22,00 | 21,40 | 22,00 | 1,85% | - |
| 25.03.2025 | 21,80 | 21,80 | 21,60 | 21,60 | 0,93% | - |
| 24.03.2025 | 21,20 | 21,40 | 21,20 | 21,40 | 0,94% | - |
| 21.03.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 20.03.2025 | 21,60 | 21,60 | 21,20 | 21,40 | -1,83% | - |
| 19.03.2025 | 22,00 | 22,00 | 21,80 | 21,80 | -1,80% | - |
| 18.03.2025 | 22,00 | 22,20 | 22,00 | 22,20 | 0,91% | - |
| 17.03.2025 | 21,40 | 22,00 | 21,40 | 22,00 | 1,85% | - |
| 14.03.2025 | 21,20 | 21,60 | 21,20 | 21,60 | 2,86% | - |
| 13.03.2025 | 20,60 | 21,00 | 20,60 | 21,00 | 1,94% | - |
| 12.03.2025 | 20,20 | 20,60 | 20,20 | 20,60 | 0,98% | - |
| 11.03.2025 | 19,90 | 20,60 | 19,90 | 20,40 | -2,86% | - |
| 10.03.2025 | 20,60 | 21,20 | 20,60 | 21,00 | 0,96% | - |
| 07.03.2025 | 20,80 | 21,00 | 20,80 | 20,80 | -0,95% | - |
| 06.03.2025 | 20,60 | 21,00 | 20,60 | 21,00 | 0,96% | - |
| 05.03.2025 | 21,20 | 21,60 | 20,80 | 20,80 | -4,59% | - |
| 04.03.2025 | 21,40 | 22,00 | 21,40 | 21,80 | -1,80% | - |
| 03.03.2025 | 21,60 | 22,40 | 21,60 | 22,20 | 0,91% | - |
| 28.02.2025 | 21,20 | 22,00 | 21,20 | 22,00 | 0,00% | - |
| 27.02.2025 | 21,80 | 22,00 | 21,80 | 22,00 | -1,79% | - |
| 26.02.2025 | 21,80 | 22,40 | 21,80 | 22,40 | 0,00% | - |
| 25.02.2025 | 21,80 | 22,40 | 21,80 | 22,40 | 2,75% | - |
| 24.02.2025 | 22,60 | 23,20 | 21,80 | 21,80 | -7,63% | - |
| 21.02.2025 | 23,20 | 23,60 | 23,20 | 23,60 | 0,00% | - |
| 20.02.2025 | 23,80 | 24,20 | 23,60 | 23,60 | -2,48% | - |
| 19.02.2025 | 23,40 | 24,20 | 23,40 | 24,20 | 0,00% | - |
| 18.02.2025 | 24,40 | 24,80 | 24,20 | 24,20 | -1,63% | - |
| 17.02.2025 | 24,20 | 24,60 | 24,20 | 24,60 | 1,65% | - |
| 14.02.2025 | 23,60 | 24,20 | 23,60 | 24,20 | 1,68% | - |
| 13.02.2025 | 23,00 | 23,80 | 23,00 | 23,80 | 6,25% | - |
| 12.02.2025 | 22,20 | 22,40 | 22,00 | 22,40 | 0,90% | - |