62,250€
0,40%
Echtzeit-Aktienkurs Clarkson PLC
Bid:
Ask:
Aktienkurse zur Clarkson PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 61,75 | 62,50 | 60,75 | 62,50 | 1,63% | - |
| 19.10.2026 | 63,25 | 63,75 | 61,50 | 61,50 | -3,15% | - |
| 16.10.2026 | 62,75 | 64,00 | 62,25 | 63,50 | 1,60% | - |
| 15.10.2026 | 61,75 | 63,00 | 61,00 | 62,50 | 0,81% | - |
| 14.10.2026 | 63,25 | 64,00 | 62,00 | 62,00 | -2,36% | - |
| 13.10.2026 | 64,25 | 64,75 | 63,00 | 63,50 | -1,55% | - |
| 12.10.2026 | 64,75 | 64,75 | 63,50 | 64,50 | -0,77% | - |
| 09.10.2026 | 63,25 | 65,00 | 62,25 | 65,00 | 4,42% | - |
| 08.10.2026 | 60,75 | 62,50 | 60,50 | 62,25 | 1,63% | - |
| 07.10.2026 | 62,00 | 62,00 | 60,75 | 61,25 | -1,21% | - |
| 06.10.2026 | 60,25 | 65,25 | 60,25 | 62,00 | 2,48% | 3.150,00 |
| 05.10.2026 | 60,25 | 60,50 | 59,50 | 60,50 | 0,83% | - |
| 02.10.2026 | 59,25 | 60,25 | 58,75 | 60,00 | 0,84% | - |
| 01.10.2026 | 58,75 | 59,75 | 58,00 | 59,50 | 0,00% | - |
| 30.09.2026 | 60,25 | 60,75 | 59,00 | 59,50 | -0,83% | - |
| 29.09.2026 | 60,25 | 60,50 | 59,50 | 60,00 | -0,83% | - |
| 28.09.2026 | 60,25 | 61,00 | 59,75 | 60,50 | 0,00% | - |
| 25.09.2026 | 60,25 | 60,50 | 59,25 | 60,50 | 0,00% | - |
| 24.09.2026 | 59,75 | 61,00 | 59,75 | 60,50 | 0,83% | - |
| 23.09.2026 | 60,25 | 60,50 | 59,50 | 60,00 | -0,83% | - |
| 22.09.2026 | 60,25 | 60,50 | 59,75 | 60,50 | 0,00% | - |
| 21.09.2026 | 59,25 | 60,75 | 59,25 | 60,50 | 1,68% | - |
| 18.09.2026 | 60,25 | 60,50 | 59,00 | 59,50 | -0,83% | - |
| 17.09.2026 | 58,25 | 60,50 | 57,75 | 60,00 | 3,00% | - |
| 16.09.2026 | 58,25 | 58,50 | 57,25 | 58,25 | -0,43% | - |
| 15.09.2026 | 58,75 | 59,00 | 57,75 | 58,50 | -0,85% | - |
| 14.09.2026 | 58,25 | 59,50 | 58,00 | 59,00 | 0,85% | - |
| 11.09.2026 | 58,25 | 58,75 | 58,00 | 58,50 | 0,00% | - |
| 10.09.2026 | 58,25 | 58,75 | 57,50 | 58,50 | 0,00% | - |
| 09.09.2026 | 58,25 | 58,75 | 58,00 | 58,50 | 0,86% | - |
| 08.09.2026 | 58,25 | 60,00 | 58,00 | 58,00 | -1,69% | - |
| 07.09.2026 | 59,75 | 60,00 | 58,50 | 59,00 | -1,67% | - |
| 04.09.2026 | 60,25 | 60,50 | 59,00 | 60,00 | -0,83% | - |
| 03.09.2026 | 59,75 | 60,50 | 59,25 | 60,50 | 0,83% | - |
| 02.09.2026 | 59,25 | 60,25 | 59,25 | 60,00 | 0,84% | - |
| 01.09.2026 | 59,25 | 60,00 | 58,25 | 59,50 | 0,42% | - |
| 31.08.2026 | 59,25 | 59,25 | 59,25 | 59,25 | -0,42% | - |
| 28.08.2026 | 58,25 | 60,00 | 58,25 | 59,50 | 1,71% | - |
| 27.08.2026 | 58,25 | 58,75 | 57,50 | 58,50 | 0,86% | - |
| 26.08.2026 | 59,25 | 59,50 | 58,00 | 58,00 | -2,52% | - |
| 25.08.2026 | 59,25 | 60,00 | 58,75 | 59,50 | 0,00% | - |
| 24.08.2026 | 58,75 | 59,75 | 58,50 | 59,50 | 1,71% | - |
| 21.08.2026 | 58,25 | 59,00 | 57,50 | 58,50 | 1,74% | - |
| 20.08.2026 | 58,75 | 58,75 | 57,50 | 57,50 | -2,54% | - |
| 19.08.2026 | 58,25 | 59,00 | 58,00 | 59,00 | 0,85% | - |
| 18.08.2026 | 58,75 | 59,00 | 58,00 | 58,50 | -0,85% | - |
| 17.08.2026 | 58,75 | 59,50 | 58,25 | 59,00 | 0,00% | - |
| 14.08.2026 | 59,25 | 59,50 | 58,50 | 59,00 | -0,84% | - |
| 13.08.2026 | 57,75 | 59,50 | 57,75 | 59,50 | 2,59% | - |
| 12.08.2026 | 57,75 | 58,75 | 57,25 | 58,00 | 0,00% | - |
| 11.08.2026 | 57,25 | 58,75 | 57,00 | 58,00 | 0,87% | - |
| 10.08.2026 | 56,75 | 58,00 | 56,50 | 57,50 | 0,00% | - |
| 07.08.2026 | 58,75 | 59,00 | 57,00 | 57,50 | -2,54% | - |
| 06.08.2026 | 59,25 | 59,25 | 57,75 | 59,00 | -0,84% | - |
| 05.08.2026 | 60,00 | 60,25 | 58,75 | 59,50 | -0,83% | - |
| 04.08.2026 | 61,00 | 62,00 | 59,50 | 60,00 | -2,44% | - |
| 03.08.2026 | 55,50 | 64,75 | 55,25 | 61,50 | 10,81% | 774,00 |
| 31.07.2026 | 55,75 | 56,00 | 54,75 | 55,50 | -0,89% | - |
| 30.07.2026 | 54,25 | 56,00 | 54,25 | 56,00 | 1,82% | - |
| 29.07.2026 | 55,25 | 55,75 | 54,50 | 55,00 | 0,00% | - |
| 28.07.2026 | 55,25 | 56,00 | 55,00 | 55,00 | 0,00% | - |
| 27.07.2026 | 56,75 | 57,25 | 55,00 | 55,00 | -3,51% | - |
| 24.07.2026 | 55,75 | 57,00 | 55,25 | 57,00 | 1,79% | - |
| 23.07.2026 | 56,50 | 57,50 | 55,25 | 56,00 | -1,75% | - |
| 22.07.2026 | 56,25 | 57,50 | 55,75 | 57,00 | 0,88% | - |
| 21.07.2026 | 55,25 | 56,50 | 55,25 | 56,50 | 2,73% | - |
| 20.07.2026 | 55,25 | 56,25 | 54,75 | 55,00 | -1,79% | - |
| 17.07.2026 | 55,75 | 56,75 | 55,25 | 56,00 | -0,88% | - |
| 16.07.2026 | 55,25 | 56,50 | 54,75 | 56,50 | 2,73% | - |
| 15.07.2026 | 54,25 | 55,50 | 53,75 | 55,00 | 1,85% | - |
| 14.07.2026 | 52,75 | 55,00 | 52,50 | 54,00 | 1,89% | - |
| 13.07.2026 | 52,25 | 53,00 | 52,00 | 53,00 | 0,00% | - |
| 10.07.2026 | 52,75 | 53,00 | 52,25 | 53,00 | 1,92% | - |
| 09.07.2026 | 52,25 | 53,00 | 51,50 | 52,00 | -0,95% | - |
| 08.07.2026 | 52,25 | 52,75 | 51,50 | 52,50 | 0,96% | - |
| 07.07.2026 | 52,25 | 53,00 | 52,00 | 52,00 | 0,00% | - |
| 06.07.2026 | 52,25 | 52,50 | 51,25 | 52,00 | -0,95% | - |
| 03.07.2026 | 51,75 | 52,50 | 51,75 | 52,50 | 0,96% | - |
| 02.07.2026 | 50,75 | 52,00 | 50,20 | 52,00 | 1,96% | - |
| 01.07.2026 | 48,70 | 51,25 | 48,50 | 51,00 | 4,29% | - |
| 30.06.2026 | 49,50 | 50,20 | 48,40 | 48,90 | -1,41% | - |
| 29.06.2026 | 49,70 | 50,00 | 49,10 | 49,60 | 1,22% | - |
| 26.06.2026 | 50,15 | 50,45 | 48,40 | 49,00 | -2,29% | - |
| 25.06.2026 | 50,75 | 51,25 | 50,05 | 50,15 | -0,69% | - |
| 24.06.2026 | 50,25 | 51,25 | 50,25 | 50,50 | 0,00% | - |
| 23.06.2026 | 50,75 | 51,25 | 50,20 | 50,50 | -1,94% | - |
| 22.06.2026 | 50,75 | 51,50 | 50,65 | 51,50 | 1,98% | - |
| 19.06.2026 | 51,25 | 51,50 | 50,50 | 50,50 | -0,98% | - |
| 18.06.2026 | 51,25 | 52,50 | 50,75 | 51,00 | -0,97% | - |
| 17.06.2026 | 52,75 | 53,00 | 51,00 | 51,50 | -1,90% | - |
| 16.06.2026 | 52,75 | 53,00 | 51,75 | 52,50 | -0,94% | - |
| 15.06.2026 | 56,75 | 56,75 | 52,75 | 53,00 | -6,19% | 1.275,00 |
| 12.06.2026 | 56,75 | 57,00 | 54,75 | 56,50 | -0,88% | 21.771,00 |
| 11.06.2026 | 55,25 | 57,00 | 54,75 | 57,00 | 2,70% | - |
| 10.06.2026 | 54,75 | 56,00 | 54,25 | 55,50 | 0,00% | - |
| 09.06.2026 | 54,75 | 55,50 | 54,25 | 55,50 | 0,91% | - |
| 08.06.2026 | 54,25 | 55,50 | 53,75 | 55,00 | 0,46% | - |
| 05.06.2026 | 53,75 | 55,25 | 53,50 | 54,75 | 0,46% | - |
| 04.06.2026 | 53,25 | 54,50 | 52,75 | 54,50 | 2,83% | - |
| 03.06.2026 | 53,25 | 54,00 | 52,75 | 53,00 | -0,93% | - |