42,100€
3,19%
Echtzeit-Aktienkurs Clarkson PLC
Bid:
Ask:
Aktienkurse zur Clarkson PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 41,80 | 42,20 | 41,40 | 42,10 | 0,72% | - |
| 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% | - |
| 17.12.2024 | 48,00 | 49,35 | 47,90 | 48,20 | -2,13% | - |
| 16.12.2024 | 48,70 | 49,70 | 48,20 | 49,25 | 1,34% | - |
| 13.12.2024 | 48,00 | 49,25 | 48,00 | 48,60 | -1,32% | - |
| 12.12.2024 | 49,25 | 49,80 | 49,05 | 49,25 | -0,20% | - |
| 11.12.2024 | 49,15 | 49,45 | 48,90 | 49,35 | 0,41% | - |
| 10.12.2024 | 48,60 | 49,35 | 48,50 | 49,15 | 0,92% | - |
| 09.12.2024 | 47,60 | 49,25 | 47,60 | 48,70 | -0,20% | - |
| 06.12.2024 | 48,60 | 48,95 | 48,30 | 48,80 | 0,41% | - |
| 05.12.2024 | 48,20 | 49,35 | 48,20 | 48,60 | -1,32% | - |
| 04.12.2024 | 48,50 | 49,35 | 48,40 | 49,25 | 1,76% | - |
| 03.12.2024 | 47,70 | 48,70 | 47,50 | 48,40 | 1,68% | - |
| 02.12.2024 | 48,40 | 48,50 | 47,50 | 47,60 | -1,24% | - |
| 29.11.2024 | 46,80 | 48,30 | 46,80 | 48,20 | 0,42% | - |
| 28.11.2024 | 47,30 | 48,10 | 47,10 | 48,00 | 1,69% | - |
| 27.11.2024 | 46,80 | 47,50 | 46,70 | 47,20 | 1,07% | - |
| 26.11.2024 | 46,70 | 47,10 | 45,80 | 46,70 | -0,21% | - |
| 25.11.2024 | 47,40 | 47,70 | 46,20 | 46,80 | -1,47% | - |
| 22.11.2024 | 43,40 | 47,60 | 43,30 | 47,50 | 9,45% | - |
| 21.11.2024 | 42,00 | 43,60 | 42,00 | 43,40 | 0,70% | - |
| 20.11.2024 | 44,00 | 44,00 | 43,10 | 43,10 | -1,15% | - |
| 19.11.2024 | 43,90 | 44,50 | 43,40 | 43,60 | -0,68% | - |
| 18.11.2024 | 44,70 | 44,70 | 43,20 | 43,90 | -2,01% | - |
| 15.11.2024 | 44,50 | 45,00 | 44,10 | 44,80 | 0,22% | - |
| 14.11.2024 | 44,30 | 45,00 | 44,30 | 44,70 | 0,45% | - |
| 13.11.2024 | 43,40 | 44,60 | 43,40 | 44,50 | 0,00% | - |
| 12.11.2024 | 45,10 | 45,20 | 44,30 | 44,50 | -1,77% | - |
| 11.11.2024 | 43,00 | 45,40 | 43,00 | 45,30 | 2,49% | - |
| 08.11.2024 | 43,00 | 44,60 | 43,00 | 44,20 | 0,23% | - |
| 07.11.2024 | 43,50 | 44,20 | 43,30 | 44,10 | 1,38% | - |
| 06.11.2024 | 44,00 | 44,40 | 42,60 | 43,50 | -0,46% | - |
| 05.11.2024 | 43,20 | 44,00 | 43,10 | 43,70 | 1,16% | - |
| 04.11.2024 | 43,30 | 43,50 | 42,80 | 43,20 | -0,23% | - |
| 01.11.2024 | 40,80 | 43,50 | 40,80 | 43,30 | 3,10% | - |
| 31.10.2024 | 42,20 | 42,70 | 41,40 | 42,00 | -0,47% | - |
| 30.10.2024 | 41,60 | 43,00 | 41,40 | 42,20 | 1,20% | - |
| 29.10.2024 | 41,30 | 41,90 | 41,00 | 41,70 | 0,72% | - |
| 28.10.2024 | 41,60 | 41,80 | 41,10 | 41,40 | -0,48% | - |
| 25.10.2024 | 40,60 | 41,80 | 40,60 | 41,60 | -0,48% | - |
| 24.10.2024 | 40,40 | 42,30 | 40,40 | 41,80 | 0,97% | - |
| 23.10.2024 | 42,20 | 42,20 | 41,40 | 41,40 | -1,90% | - |
| 22.10.2024 | 42,20 | 42,60 | 41,70 | 42,20 | 0,00% | - |
| 21.10.2024 | 42,20 | 43,60 | 42,10 | 42,20 | -2,54% | - |
| 18.10.2024 | 42,80 | 43,80 | 42,70 | 43,30 | 1,17% | - |
| 17.10.2024 | 42,20 | 43,30 | 42,20 | 42,80 | -1,15% | - |