12,000€
-3,23%
Echtzeit-Aktienkurs CRANEWARE PLC
Bid:
Ask:
Aktienkurse zur CRANEWARE PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 12,20 | 12,40 | 12,20 | 12,40 | 0,00% | - |
| 11.11.2026 | 12,00 | 12,40 | 12,00 | 12,40 | 1,64% | - |
| 10.11.2026 | 11,80 | 12,20 | 11,80 | 12,20 | 4,27% | - |
| 09.11.2026 | 12,20 | 12,20 | 11,60 | 11,70 | -4,88% | - |
| 06.11.2026 | 12,50 | 12,50 | 12,30 | 12,30 | -5,38% | - |
| 05.11.2026 | 12,80 | 13,00 | 12,40 | 13,00 | 1,56% | - |
| 04.11.2026 | 12,60 | 12,80 | 12,30 | 12,80 | 3,23% | - |
| 03.11.2026 | 12,60 | 12,60 | 12,20 | 12,40 | -1,59% | - |
| 02.11.2026 | 12,50 | 12,60 | 12,20 | 12,60 | 0,80% | 40,00 |
| 30.10.2026 | 12,60 | 12,60 | 12,40 | 12,50 | -2,34% | - |
| 29.10.2026 | 12,90 | 12,90 | 12,60 | 12,80 | 0,79% | - |
| 28.10.2026 | 12,50 | 12,70 | 12,50 | 12,70 | 2,42% | - |
| 27.10.2026 | 12,50 | 12,50 | 12,40 | 12,40 | -5,34% | - |
| 26.10.2026 | 12,70 | 13,10 | 12,70 | 13,10 | 1,55% | - |
| 23.10.2026 | 13,00 | 13,00 | 12,60 | 12,90 | 0,00% | - |
| 22.10.2026 | 13,10 | 13,10 | 12,60 | 12,90 | 0,00% | - |
| 21.10.2026 | 12,70 | 12,90 | 12,70 | 12,90 | 0,78% | - |
| 20.10.2026 | 12,60 | 12,80 | 12,50 | 12,80 | 3,23% | - |
| 19.10.2026 | 12,90 | 12,90 | 12,40 | 12,40 | -6,06% | - |
| 16.10.2026 | 12,70 | 13,20 | 12,70 | 13,20 | 3,94% | - |
| 15.10.2026 | 12,90 | 12,90 | 12,40 | 12,70 | -3,05% | - |
| 14.10.2026 | 12,70 | 13,10 | 12,60 | 13,10 | 5,65% | - |
| 13.10.2026 | 12,50 | 12,50 | 12,40 | 12,40 | -2,36% | - |
| 12.10.2026 | 12,90 | 12,90 | 12,50 | 12,70 | -1,55% | - |
| 09.10.2026 | 12,70 | 12,90 | 12,60 | 12,90 | 0,00% | - |
| 08.10.2026 | 12,60 | 12,90 | 12,30 | 12,90 | 2,38% | - |
| 07.10.2026 | 12,70 | 12,70 | 12,60 | 12,60 | 0,00% | - |
| 06.10.2026 | 12,20 | 12,60 | 12,20 | 12,60 | 3,28% | - |
| 05.10.2026 | 11,90 | 12,20 | 11,90 | 12,20 | 0,83% | - |
| 02.10.2026 | 12,40 | 12,40 | 12,10 | 12,10 | -3,97% | - |
| 01.10.2026 | 12,70 | 12,70 | 12,50 | 12,60 | 1,61% | - |
| 30.09.2026 | 12,20 | 12,50 | 12,20 | 12,40 | 2,48% | 40,00 |
| 29.09.2026 | 12,20 | 12,20 | 12,10 | 12,10 | -1,63% | 40,00 |
| 28.09.2026 | 11,90 | 12,30 | 11,90 | 12,30 | 3,36% | - |
| 25.09.2026 | 11,90 | 11,90 | 11,70 | 11,90 | 0,85% | - |
| 24.09.2026 | 11,90 | 12,00 | 11,80 | 11,80 | 0,00% | 141,00 |
| 23.09.2026 | 11,80 | 11,90 | 11,80 | 11,80 | -1,67% | - |
| 22.09.2026 | 11,00 | 12,10 | 11,00 | 12,00 | -1,64% | 254,00 |
| 21.09.2026 | 14,60 | 14,60 | 12,20 | 12,20 | -20,26% | 280,00 |
| 18.09.2026 | 14,60 | 15,30 | 14,60 | 15,30 | 2,00% | - |
| 17.09.2026 | 14,00 | 15,00 | 14,00 | 15,00 | -0,66% | - |
| 16.09.2026 | 14,20 | 15,10 | 14,20 | 15,10 | 0,67% | - |
| 15.09.2026 | 14,40 | 15,00 | 14,40 | 15,00 | -5,06% | - |
| 14.09.2026 | 14,30 | 15,80 | 14,30 | 15,80 | 3,95% | 413,00 |
| 11.09.2026 | 14,50 | 15,20 | 14,50 | 15,20 | 0,00% | - |
| 10.09.2026 | 14,60 | 15,30 | 14,60 | 15,20 | 0,66% | - |
| 09.09.2026 | 15,30 | 15,40 | 15,10 | 15,10 | -3,82% | 1.776,00 |
| 08.09.2026 | 15,20 | 15,80 | 15,20 | 15,70 | -0,63% | - |
| 07.09.2026 | 15,50 | 15,80 | 15,50 | 15,80 | -4,82% | - |
| 04.09.2026 | 15,30 | 16,60 | 15,30 | 16,60 | 3,75% | 75,00 |
| 03.09.2026 | 15,30 | 16,10 | 15,30 | 16,00 | 2,56% | - |
| 02.09.2026 | 14,60 | 15,60 | 14,60 | 15,60 | 0,65% | 65,00 |
| 01.09.2026 | 15,60 | 16,00 | 15,50 | 15,50 | -0,64% | - |
| 31.08.2026 | 15,10 | 15,60 | 15,10 | 15,60 | -1,89% | - |
| 28.08.2026 | 14,90 | 15,90 | 14,90 | 15,90 | 2,58% | - |
| 27.08.2026 | 15,60 | 15,60 | 15,50 | 15,50 | 4,73% | 35,00 |
| 26.08.2026 | 14,75 | 14,90 | 14,60 | 14,80 | 20,33% | - |
| 25.08.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -19,08% | - |
| 24.08.2026 | 15,25 | 15,35 | 15,10 | 15,20 | 22,58% | - |
| 21.08.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -3,13% | - |
| 20.08.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 8,47% | - |
| 19.08.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -18,62% | - |
| 18.08.2026 | 14,60 | 14,70 | 14,50 | 14,50 | -3,33% | - |
| 17.08.2026 | 14,20 | 15,00 | 14,20 | 15,00 | 0,67% | - |
| 14.08.2026 | 14,50 | 15,20 | 14,50 | 14,90 | -0,67% | - |
| 13.08.2026 | 15,00 | 15,40 | 15,00 | 15,00 | -1,96% | - |
| 12.08.2026 | 14,80 | 15,40 | 14,80 | 15,30 | -0,65% | - |
| 11.08.2026 | 14,60 | 15,40 | 14,60 | 15,40 | 0,00% | - |
| 10.08.2026 | 14,80 | 15,40 | 14,80 | 15,40 | -0,65% | - |
| 07.08.2026 | 14,90 | 15,70 | 14,90 | 15,50 | 1,97% | - |
| 06.08.2026 | 14,50 | 15,40 | 14,50 | 15,20 | 2,70% | - |
| 05.08.2026 | 14,00 | 14,80 | 14,00 | 14,80 | 3,50% | - |
| 04.08.2026 | 13,50 | 14,30 | 13,50 | 14,30 | 3,62% | - |
| 03.08.2026 | 13,20 | 13,80 | 13,20 | 13,80 | 0,00% | - |
| 31.07.2026 | 13,90 | 13,90 | 13,70 | 13,80 | -1,43% | 153,00 |
| 30.07.2026 | 14,30 | 14,50 | 14,00 | 14,00 | -2,10% | - |
| 29.07.2026 | 14,20 | 14,30 | 14,10 | 14,30 | 2,88% | - |
| 28.07.2026 | 13,70 | 13,90 | 13,70 | 13,90 | -0,71% | - |
| 27.07.2026 | 13,30 | 14,00 | 13,30 | 14,00 | 6,87% | - |
| 24.07.2026 | 13,30 | 13,30 | 13,10 | 13,10 | -2,96% | - |
| 23.07.2026 | 13,80 | 13,80 | 13,50 | 13,50 | -2,88% | - |
| 22.07.2026 | 13,70 | 13,90 | 13,50 | 13,90 | 2,96% | - |
| 21.07.2026 | 13,30 | 13,50 | 13,30 | 13,50 | 3,85% | - |
| 20.07.2026 | 13,40 | 13,40 | 13,00 | 13,00 | -9,09% | - |
| 17.07.2026 | 14,70 | 14,70 | 14,30 | 14,30 | -2,72% | - |
| 16.07.2026 | 14,60 | 14,70 | 14,30 | 14,70 | 2,80% | - |
| 15.07.2026 | 14,10 | 14,30 | 13,90 | 14,30 | 5,15% | - |
| 14.07.2026 | 13,60 | 13,60 | 13,30 | 13,60 | 1,49% | - |
| 13.07.2026 | 13,50 | 13,50 | 13,40 | 13,40 | -0,74% | - |
| 10.07.2026 | 13,10 | 13,50 | 13,00 | 13,50 | 7,14% | - |
| 09.07.2026 | 13,20 | 13,20 | 12,60 | 12,60 | -3,82% | - |
| 08.07.2026 | 13,30 | 13,30 | 13,00 | 13,10 | 0,00% | - |
| 07.07.2026 | 13,30 | 13,40 | 12,90 | 13,10 | 6,50% | 388,00 |
| 06.07.2026 | 12,80 | 12,80 | 12,30 | 12,30 | -6,82% | - |
| 03.07.2026 | 15,80 | 15,80 | 12,50 | 13,20 | -22,35% | 300,00 |
| 02.07.2026 | 17,10 | 17,10 | 16,70 | 17,00 | 2,41% | - |
| 01.07.2026 | 15,70 | 16,60 | 15,50 | 16,60 | 5,73% | - |
| 30.06.2026 | 15,90 | 15,90 | 15,60 | 15,70 | 0,00% | - |
| 29.06.2026 | 16,30 | 16,30 | 15,70 | 15,70 | 1,29% | - |
| 26.06.2026 | 16,10 | 16,10 | 15,50 | 15,50 | -3,73% | - |