40,400€
2,02%
Echtzeit-Aktienkurs Clarkson PLC
Bid:
Ask:
Aktienkurse zur Clarkson PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.02.2025 | 53,00 | 54,25 | 53,00 | 53,75 | -0,92% | - |
| 24.02.2025 | 53,50 | 55,00 | 53,00 | 54,25 | -1,36% | - |
| 21.02.2025 | 53,00 | 55,00 | 53,00 | 55,00 | 0,92% | - |
| 20.02.2025 | 52,00 | 54,75 | 52,00 | 54,50 | 2,35% | - |
| 19.02.2025 | 53,50 | 54,00 | 53,25 | 53,25 | -0,93% | - |
| 18.02.2025 | 53,00 | 53,75 | 52,75 | 53,75 | 1,42% | - |
| 17.02.2025 | 53,00 | 53,50 | 52,75 | 53,00 | -0,47% | - |
| 14.02.2025 | 52,00 | 54,00 | 52,00 | 53,25 | -0,47% | - |
| 13.02.2025 | 53,50 | 53,50 | 52,75 | 53,50 | 0,47% | - |
| 12.02.2025 | 53,25 | 53,75 | 52,25 | 53,25 | 0,47% | - |
| 11.02.2025 | 53,00 | 53,50 | 52,75 | 53,00 | 0,00% | - |
| 10.02.2025 | 51,50 | 53,25 | 51,50 | 53,00 | 0,47% | - |
| 07.02.2025 | 52,00 | 53,75 | 52,00 | 52,75 | -0,47% | - |
| 06.02.2025 | 53,00 | 53,50 | 52,75 | 53,00 | 0,00% | - |
| 05.02.2025 | 51,00 | 53,25 | 51,00 | 53,00 | 1,44% | - |
| 04.02.2025 | 50,50 | 52,25 | 50,50 | 52,25 | 0,00% | - |
| 03.02.2025 | 50,00 | 52,25 | 50,00 | 52,25 | 1,95% | - |
| 31.01.2025 | 51,25 | 51,50 | 50,75 | 51,25 | 0,00% | - |
| 30.01.2025 | 49,60 | 51,75 | 49,60 | 51,25 | 1,08% | - |
| 29.01.2025 | 49,40 | 51,00 | 49,40 | 50,70 | 0,00% | - |
| 28.01.2025 | 49,00 | 50,90 | 49,00 | 50,70 | 1,60% | - |
| 27.01.2025 | 49,40 | 50,70 | 49,40 | 49,90 | -1,58% | - |
| 24.01.2025 | 49,40 | 50,70 | 49,40 | 50,70 | 0,00% | - |
| 23.01.2025 | 49,40 | 50,85 | 49,40 | 50,70 | 0,00% | - |
| 22.01.2025 | 50,80 | 51,25 | 50,35 | 50,70 | -0,39% | - |
| 21.01.2025 | 51,15 | 51,75 | 50,45 | 50,90 | -0,49% | - |
| 20.01.2025 | 52,75 | 53,00 | 51,15 | 51,15 | -2,57% | - |
| 17.01.2025 | 51,75 | 52,75 | 51,75 | 52,50 | 0,96% | - |
| 16.01.2025 | 49,40 | 52,00 | 49,40 | 52,00 | 2,56% | - |
| 15.01.2025 | 49,70 | 50,90 | 49,70 | 50,70 | 1,60% | - |
| 14.01.2025 | 49,40 | 50,90 | 49,40 | 49,90 | -1,58% | - |
| 13.01.2025 | 50,00 | 52,00 | 50,00 | 50,70 | -1,07% | - |
| 10.01.2025 | 45,60 | 51,50 | 45,60 | 51,25 | 9,51% | - |
| 09.01.2025 | 45,00 | 46,90 | 45,00 | 46,80 | 1,08% | - |
| 08.01.2025 | 46,00 | 47,40 | 46,00 | 46,30 | -1,70% | - |
| 07.01.2025 | 46,40 | 47,50 | 46,40 | 47,10 | -0,84% | - |
| 06.01.2025 | 46,60 | 48,00 | 46,60 | 47,50 | -0,42% | - |
| 03.01.2025 | 47,30 | 47,70 | 46,90 | 47,70 | 0,85% | - |
| 02.01.2025 | 47,90 | 48,20 | 47,10 | 47,30 | 0,42% | - |
| 30.12.2024 | 47,30 | 47,40 | 46,90 | 47,10 | -0,42% | - |
| 27.12.2024 | 47,20 | 47,70 | 47,10 | 47,30 | -0,84% | - |
| 23.12.2024 | 47,30 | 47,90 | 47,10 | 47,70 | 0,63% | - |
| 20.12.2024 | 47,50 | 47,70 | 46,80 | 47,40 | -0,42% | - |
| 19.12.2024 | 47,70 | 48,00 | 46,90 | 47,60 | -0,42% | - |
| 18.12.2024 | 48,10 | 48,50 | 47,50 | 47,80 | -0,83% | - |