39,900€
0,25%
Echtzeit-Aktienkurs Clarkson PLC
Bid:
Ask:
Aktienkurse zur Clarkson PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 39,80 | 40,00 | 39,70 | 39,70 | -0,25% | - |
| 17.07.2025 | 39,00 | 39,90 | 39,00 | 39,80 | 1,53% | - |
| 16.07.2025 | 38,70 | 39,70 | 38,60 | 39,20 | 1,29% | - |
| 15.07.2025 | 39,10 | 39,30 | 38,60 | 38,70 | -1,28% | - |
| 14.07.2025 | 39,30 | 39,70 | 39,10 | 39,20 | -0,51% | - |
| 11.07.2025 | 39,80 | 39,90 | 39,10 | 39,40 | -1,01% | - |
| 10.07.2025 | 38,40 | 40,00 | 38,40 | 39,80 | 3,65% | - |
| 09.07.2025 | 38,90 | 39,10 | 38,40 | 38,40 | -1,54% | - |
| 08.07.2025 | 38,40 | 39,10 | 38,40 | 39,00 | 1,04% | - |
| 07.07.2025 | 38,00 | 38,90 | 38,00 | 38,60 | 0,78% | - |
| 04.07.2025 | 38,60 | 38,80 | 38,10 | 38,30 | -0,78% | - |
| 03.07.2025 | 38,20 | 38,90 | 38,20 | 38,60 | 1,58% | - |
| 02.07.2025 | 38,50 | 38,70 | 37,80 | 38,00 | -1,04% | - |
| 01.07.2025 | 38,30 | 38,70 | 38,10 | 38,40 | 0,00% | - |
| 30.06.2025 | 39,10 | 39,30 | 38,30 | 38,40 | -1,79% | - |
| 27.06.2025 | 37,40 | 39,30 | 37,40 | 39,10 | 1,82% | - |
| 26.06.2025 | 37,70 | 38,70 | 37,60 | 38,40 | 1,86% | - |
| 25.06.2025 | 38,00 | 38,50 | 37,60 | 37,70 | -1,05% | - |
| 24.06.2025 | 37,80 | 39,50 | 37,80 | 38,10 | -1,80% | - |
| 23.06.2025 | 38,00 | 39,60 | 37,80 | 38,80 | -1,02% | - |
| 20.06.2025 | 38,90 | 39,70 | 38,90 | 39,20 | 0,51% | - |
| 19.06.2025 | 38,80 | 39,10 | 38,50 | 39,00 | 0,00% | - |
| 18.06.2025 | 37,60 | 39,10 | 37,60 | 39,00 | 0,78% | - |
| 17.06.2025 | 38,00 | 39,10 | 38,00 | 38,70 | -1,28% | - |
| 16.06.2025 | 38,00 | 39,30 | 38,00 | 39,20 | 0,00% | - |
| 13.06.2025 | 39,60 | 39,80 | 39,10 | 39,20 | -1,26% | - |
| 12.06.2025 | 40,40 | 40,50 | 39,20 | 39,70 | -1,98% | - |
| 11.06.2025 | 39,00 | 40,70 | 39,00 | 40,50 | 0,75% | - |
| 10.06.2025 | 38,60 | 40,40 | 38,60 | 40,20 | 1,52% | - |
| 09.06.2025 | 40,10 | 40,30 | 39,50 | 39,60 | -1,25% | - |
| 06.06.2025 | 39,40 | 40,60 | 39,40 | 40,10 | 1,26% | - |
| 05.06.2025 | 39,70 | 40,40 | 39,50 | 39,60 | -1,00% | - |
| 04.06.2025 | 39,80 | 40,10 | 39,50 | 40,00 | 0,76% | - |
| 03.06.2025 | 39,60 | 39,90 | 39,30 | 39,70 | 0,76% | - |
| 02.06.2025 | 39,80 | 39,90 | 39,10 | 39,40 | -1,50% | - |
| 30.05.2025 | 39,40 | 40,60 | 39,40 | 40,00 | -0,50% | - |
| 29.05.2025 | 40,80 | 40,80 | 40,00 | 40,20 | 0,50% | - |
| 28.05.2025 | 40,20 | 40,50 | 39,70 | 40,00 | -0,99% | - |
| 27.05.2025 | 40,00 | 40,70 | 39,30 | 40,40 | 0,25% | - |
| 26.05.2025 | 40,00 | 40,30 | 39,90 | 40,30 | 3,33% | - |
| 23.05.2025 | 39,00 | 40,00 | 38,90 | 39,00 | -2,26% | - |
| 22.05.2025 | 40,30 | 40,70 | 39,70 | 39,90 | -2,68% | - |
| 21.05.2025 | 40,70 | 41,20 | 40,50 | 41,00 | 0,00% | - |
| 20.05.2025 | 40,80 | 42,40 | 40,80 | 41,00 | -1,44% | - |
| 19.05.2025 | 41,00 | 41,60 | 40,50 | 41,60 | 0,48% | - |
| 16.05.2025 | 41,00 | 41,90 | 40,70 | 41,40 | 1,47% | - |
| 15.05.2025 | 40,60 | 40,80 | 40,50 | 40,80 | 0,00% | - |
| 14.05.2025 | 39,20 | 40,90 | 39,20 | 40,80 | 0,99% | - |
| 13.05.2025 | 40,40 | 41,10 | 39,90 | 40,40 | -0,49% | - |
| 12.05.2025 | 37,80 | 41,00 | 37,80 | 40,60 | 4,64% | 100,00 |
| 09.05.2025 | 37,00 | 38,90 | 37,00 | 38,80 | 2,11% | - |
| 08.05.2025 | 38,60 | 38,60 | 37,50 | 38,00 | -1,55% | - |
| 07.05.2025 | 37,00 | 38,70 | 37,00 | 38,60 | 1,31% | - |
| 06.05.2025 | 37,40 | 38,30 | 37,30 | 38,10 | 1,87% | - |
| 05.05.2025 | 37,30 | 37,40 | 37,20 | 37,40 | 0,00% | - |
| 02.05.2025 | 35,50 | 37,40 | 35,40 | 37,40 | -3,86% | - |
| 30.04.2025 | 39,20 | 39,30 | 38,50 | 38,90 | 1,57% | - |
| 29.04.2025 | 37,20 | 38,60 | 37,20 | 38,30 | 0,26% | - |
| 28.04.2025 | 37,60 | 39,10 | 37,60 | 38,20 | -1,80% | - |
| 25.04.2025 | 38,50 | 39,10 | 38,40 | 38,90 | 1,04% | - |
| 24.04.2025 | 37,00 | 38,50 | 37,00 | 38,50 | 1,05% | - |
| 23.04.2025 | 37,00 | 38,30 | 36,90 | 38,10 | 2,97% | - |
| 22.04.2025 | 37,60 | 37,90 | 36,80 | 37,00 | -2,37% | - |
| 17.04.2025 | 37,00 | 38,00 | 37,00 | 37,90 | -0,26% | - |
| 16.04.2025 | 37,80 | 38,90 | 37,80 | 38,00 | -2,81% | - |
| 15.04.2025 | 38,40 | 39,30 | 38,40 | 39,10 | 1,82% | - |
| 14.04.2025 | 38,20 | 38,50 | 38,00 | 38,40 | 1,59% | - |
| 11.04.2025 | 37,40 | 38,10 | 36,70 | 37,80 | 0,53% | - |
| 10.04.2025 | 38,90 | 39,30 | 37,50 | 37,60 | 2,17% | - |
| 09.04.2025 | 36,10 | 36,80 | 35,60 | 36,80 | -1,60% | - |
| 08.04.2025 | 34,60 | 37,90 | 34,60 | 37,40 | 4,76% | - |
| 07.04.2025 | 37,80 | 37,80 | 35,00 | 35,70 | -5,80% | - |
| 04.04.2025 | 40,40 | 40,40 | 37,20 | 37,90 | -6,65% | - |
| 03.04.2025 | 41,30 | 41,50 | 40,10 | 40,60 | -1,93% | - |
| 02.04.2025 | 39,80 | 41,40 | 39,80 | 41,40 | 1,22% | - |
| 01.04.2025 | 39,80 | 41,40 | 39,80 | 40,90 | 0,00% | - |
| 31.03.2025 | 40,80 | 41,90 | 40,50 | 40,90 | -2,15% | - |
| 28.03.2025 | 42,60 | 42,80 | 41,80 | 41,80 | -2,11% | - |
| 27.03.2025 | 41,60 | 42,70 | 41,60 | 42,70 | 0,00% | - |
| 26.03.2025 | 42,40 | 42,90 | 42,30 | 42,70 | 0,71% | - |
| 25.03.2025 | 41,20 | 42,80 | 41,20 | 42,40 | 0,00% | - |
| 24.03.2025 | 42,50 | 42,70 | 42,10 | 42,40 | -0,24% | - |
| 21.03.2025 | 43,40 | 43,50 | 42,10 | 42,50 | -2,07% | - |
| 20.03.2025 | 42,70 | 43,60 | 42,70 | 43,40 | 1,64% | - |
| 19.03.2025 | 41,00 | 42,70 | 41,00 | 42,70 | 1,67% | - |
| 18.03.2025 | 42,00 | 43,20 | 41,50 | 42,00 | -2,55% | - |
| 17.03.2025 | 43,50 | 44,20 | 43,00 | 43,10 | -0,92% | - |
| 14.03.2025 | 43,30 | 44,00 | 43,20 | 43,50 | 0,23% | - |
| 13.03.2025 | 42,00 | 43,60 | 42,00 | 43,40 | 0,70% | - |
| 12.03.2025 | 41,80 | 43,10 | 41,40 | 43,10 | 3,11% | - |
| 11.03.2025 | 40,80 | 42,60 | 40,10 | 41,80 | -6,28% | - |
| 10.03.2025 | 53,00 | 53,00 | 41,70 | 44,60 | -15,45% | 823,00 |
| 07.03.2025 | 51,00 | 53,00 | 51,00 | 52,75 | 0,48% | - |
| 06.03.2025 | 52,50 | 53,00 | 51,75 | 52,50 | 0,00% | - |
| 05.03.2025 | 52,75 | 53,75 | 52,25 | 52,50 | -0,47% | - |
| 04.03.2025 | 54,25 | 54,25 | 52,75 | 52,75 | -2,76% | - |
| 03.03.2025 | 52,50 | 54,50 | 52,50 | 54,25 | 0,46% | - |
| 28.02.2025 | 52,00 | 54,25 | 52,00 | 54,00 | 0,93% | - |
| 27.02.2025 | 53,00 | 54,50 | 53,00 | 53,50 | -1,83% | - |
| 26.02.2025 | 52,50 | 54,50 | 52,50 | 54,50 | 1,40% | - |