55,000€
Echtzeit-Aktienkurs Clarkson PLC
Bid:
Ask:
Aktienkurse zur Clarkson PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 56,00 | 56,00 | 54,75 | 55,25 | -0,45% | - |
| 15.04.2026 | 56,50 | 56,50 | 55,25 | 55,50 | -1,77% | - |
| 14.04.2026 | 55,25 | 56,50 | 55,00 | 56,50 | 0,89% | - |
| 13.04.2026 | 54,50 | 56,00 | 54,00 | 56,00 | 2,75% | - |
| 10.04.2026 | 55,25 | 56,00 | 54,50 | 54,50 | -1,80% | - |
| 09.04.2026 | 56,00 | 56,00 | 54,75 | 55,50 | -1,77% | - |
| 08.04.2026 | 57,75 | 57,75 | 54,25 | 56,50 | 2,73% | - |
| 07.04.2026 | 54,75 | 55,25 | 54,00 | 55,00 | 0,00% | - |
| 02.04.2026 | 53,00 | 55,00 | 52,75 | 55,00 | 0,92% | - |
| 01.04.2026 | 53,75 | 54,50 | 53,25 | 54,50 | 1,87% | - |
| 31.03.2026 | 53,25 | 54,00 | 52,50 | 53,50 | 1,90% | - |
| 30.03.2026 | 52,75 | 53,50 | 52,50 | 52,50 | -0,47% | - |
| 27.03.2026 | 54,25 | 54,50 | 52,75 | 52,75 | -2,76% | - |
| 26.03.2026 | 53,75 | 54,50 | 53,25 | 54,25 | 0,93% | - |
| 25.03.2026 | 53,25 | 54,25 | 52,75 | 53,75 | 1,42% | - |
| 24.03.2026 | 52,75 | 53,75 | 52,00 | 53,00 | -0,47% | - |
| 23.03.2026 | 51,25 | 53,75 | 51,25 | 53,25 | 1,91% | - |
| 20.03.2026 | 53,75 | 54,75 | 52,00 | 52,25 | -2,79% | - |
| 19.03.2026 | 53,75 | 55,00 | 52,75 | 53,75 | -0,92% | - |
| 18.03.2026 | 54,75 | 55,75 | 54,00 | 54,25 | -0,91% | - |
| 17.03.2026 | 53,75 | 55,00 | 53,75 | 54,75 | 0,92% | - |
| 16.03.2026 | 54,25 | 54,75 | 53,50 | 54,25 | 0,00% | - |
| 13.03.2026 | 53,25 | 54,50 | 52,75 | 54,25 | 1,88% | - |
| 12.03.2026 | 52,75 | 53,50 | 52,25 | 53,25 | 0,95% | - |
| 11.03.2026 | 54,25 | 54,25 | 52,00 | 52,75 | -2,76% | - |
| 10.03.2026 | 52,75 | 54,50 | 52,25 | 54,25 | 2,84% | - |
| 09.03.2026 | 49,40 | 54,00 | 49,40 | 52,75 | 3,43% | - |
| 06.03.2026 | 50,75 | 51,50 | 50,30 | 51,00 | 0,49% | - |
| 05.03.2026 | 51,75 | 52,25 | 50,30 | 50,75 | -2,87% | - |
| 04.03.2026 | 51,25 | 52,25 | 50,55 | 52,25 | 0,97% | - |
| 03.03.2026 | 51,25 | 51,75 | 50,20 | 51,75 | 1,47% | - |
| 02.03.2026 | 48,10 | 52,00 | 48,10 | 51,00 | 3,87% | - |
| 27.02.2026 | 49,30 | 50,00 | 48,70 | 49,10 | -0,41% | - |
| 26.02.2026 | 48,30 | 49,40 | 48,20 | 49,30 | 1,65% | - |
| 25.02.2026 | 48,30 | 48,80 | 48,20 | 48,50 | 0,41% | - |
| 24.02.2026 | 48,20 | 48,80 | 47,90 | 48,30 | 0,21% | - |
| 23.02.2026 | 48,50 | 48,70 | 47,90 | 48,20 | -1,03% | - |
| 20.02.2026 | 47,90 | 49,10 | 47,70 | 48,70 | 2,10% | - |
| 19.02.2026 | 47,10 | 48,20 | 47,10 | 47,70 | 1,06% | - |
| 18.02.2026 | 47,00 | 47,60 | 46,90 | 47,20 | 0,21% | - |
| 17.02.2026 | 47,00 | 47,30 | 46,40 | 47,10 | -0,21% | - |
| 16.02.2026 | 47,30 | 47,70 | 47,00 | 47,20 | -0,21% | - |
| 13.02.2026 | 46,40 | 47,40 | 45,80 | 47,30 | 2,38% | - |
| 12.02.2026 | 48,70 | 48,90 | 46,00 | 46,20 | -4,74% | - |
| 11.02.2026 | 47,80 | 49,00 | 47,50 | 48,50 | 1,46% | - |
| 10.02.2026 | 47,60 | 48,20 | 47,50 | 47,80 | 0,00% | - |
| 09.02.2026 | 48,50 | 48,50 | 47,60 | 47,80 | -0,42% | - |
| 06.02.2026 | 48,60 | 48,70 | 47,90 | 48,00 | -0,41% | - |
| 05.02.2026 | 48,80 | 48,80 | 48,00 | 48,20 | -0,82% | - |
| 04.02.2026 | 48,90 | 49,20 | 48,40 | 48,60 | 0,41% | - |
| 03.02.2026 | 48,20 | 49,20 | 48,20 | 48,40 | 0,41% | - |
| 02.02.2026 | 48,10 | 48,70 | 48,00 | 48,20 | -1,03% | - |
| 30.01.2026 | 47,70 | 48,80 | 47,70 | 48,70 | 1,88% | - |
| 29.01.2026 | 47,70 | 48,60 | 47,60 | 47,80 | -0,21% | - |
| 28.01.2026 | 47,70 | 48,10 | 47,10 | 47,90 | 1,05% | - |
| 27.01.2026 | 47,80 | 47,80 | 46,90 | 47,40 | -0,42% | - |
| 26.01.2026 | 47,50 | 48,00 | 47,20 | 47,60 | 0,42% | - |
| 23.01.2026 | 48,00 | 48,30 | 47,40 | 47,40 | -0,42% | - |
| 22.01.2026 | 47,90 | 48,40 | 47,50 | 47,60 | -0,63% | - |
| 21.01.2026 | 47,80 | 48,10 | 47,20 | 47,90 | 0,63% | - |
| 20.01.2026 | 47,70 | 48,10 | 47,20 | 47,60 | -1,04% | - |
| 19.01.2026 | 47,50 | 48,40 | 47,40 | 48,10 | -0,41% | - |
| 16.01.2026 | 48,30 | 48,80 | 48,20 | 48,30 | 0,00% | - |
| 15.01.2026 | 49,00 | 49,10 | 48,00 | 48,30 | -1,02% | - |
| 14.01.2026 | 48,20 | 48,80 | 48,20 | 48,80 | 1,24% | - |
| 13.01.2026 | 48,10 | 48,60 | 47,80 | 48,20 | 0,21% | - |
| 12.01.2026 | 48,40 | 48,50 | 47,40 | 48,10 | -1,43% | - |
| 09.01.2026 | 46,40 | 49,20 | 46,30 | 48,80 | 5,40% | - |
| 08.01.2026 | 45,40 | 46,60 | 45,40 | 46,30 | 1,98% | - |
| 07.01.2026 | 45,20 | 45,70 | 45,20 | 45,40 | 0,89% | - |
| 06.01.2026 | 45,10 | 45,70 | 44,60 | 45,00 | 0,45% | - |
| 05.01.2026 | 43,90 | 45,10 | 43,80 | 44,80 | 2,75% | - |
| 02.01.2026 | 44,00 | 44,20 | 43,60 | 43,60 | 1,87% | - |
| 30.12.2025 | 43,90 | 43,90 | 42,80 | 42,80 | 0,00% | - |
| 29.12.2025 | 43,60 | 44,00 | 42,80 | 42,80 | -2,28% | - |
| 23.12.2025 | 43,60 | 43,80 | 43,60 | 43,80 | 2,82% | - |
| 22.12.2025 | 43,20 | 43,80 | 42,60 | 42,60 | -0,70% | - |
| 19.12.2025 | 43,00 | 43,00 | 42,90 | 42,90 | -0,69% | - |
| 18.12.2025 | 43,20 | 43,40 | 42,90 | 43,20 | 2,86% | - |
| 17.12.2025 | 43,20 | 43,60 | 42,00 | 42,00 | -0,94% | - |
| 16.12.2025 | 43,20 | 43,50 | 42,40 | 42,40 | -2,08% | - |
| 15.12.2025 | 42,90 | 43,40 | 42,80 | 43,30 | 0,00% | - |
| 12.12.2025 | 43,40 | 43,50 | 43,30 | 43,30 | -0,23% | - |
| 11.12.2025 | 43,40 | 43,60 | 42,90 | 43,40 | 0,23% | - |
| 10.12.2025 | 43,20 | 43,30 | 43,10 | 43,30 | 2,61% | - |
| 09.12.2025 | 43,30 | 43,60 | 42,20 | 42,20 | 0,00% | - |
| 08.12.2025 | 43,30 | 43,80 | 42,20 | 42,20 | 0,00% | - |
| 05.12.2025 | 43,10 | 43,90 | 42,20 | 42,20 | 0,00% | - |
| 04.12.2025 | 42,50 | 43,30 | 42,20 | 42,20 | 1,44% | - |
| 03.12.2025 | 42,40 | 42,70 | 41,60 | 41,60 | 0,48% | - |
| 02.12.2025 | 42,70 | 43,00 | 41,40 | 41,40 | -0,96% | - |
| 01.12.2025 | 43,30 | 43,30 | 41,80 | 41,80 | -5,43% | - |
| 28.11.2025 | 42,80 | 44,20 | 42,70 | 44,20 | 5,74% | 45,00 |
| 27.11.2025 | 42,30 | 43,00 | 41,80 | 41,80 | 1,46% | - |
| 26.11.2025 | 41,90 | 42,20 | 41,20 | 41,20 | 0,49% | - |
| 25.11.2025 | 41,60 | 42,00 | 41,00 | 41,00 | 0,99% | - |
| 24.11.2025 | 41,90 | 42,00 | 40,60 | 40,60 | 0,00% | - |
| 21.11.2025 | 41,50 | 41,80 | 40,60 | 40,60 | -0,49% | - |
| 20.11.2025 | 41,80 | 42,10 | 40,80 | 40,80 | 0,00% | - |
| 19.11.2025 | 40,50 | 42,20 | 40,50 | 40,80 | 3,03% | - |