£46,928
0,81%
Echtzeit-Aktienkurs Clarkson PLC
Bid:
Ask:
Aktienkurse zur Clarkson PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 46,30 | 46,78 | 46,00 | 46,55 | 0,87% | 14.061,00 |
| 25.03.2026 | 45,85 | 46,20 | 45,55 | 46,15 | 1,26% | 19.219,00 |
| 24.03.2026 | 45,40 | 45,70 | 44,90 | 45,58 | 0,72% | 19.578,00 |
| 23.03.2026 | 45,60 | 45,95 | 44,30 | 45,25 | -0,44% | 31.562,00 |
| 20.03.2026 | 45,90 | 46,75 | 45,35 | 45,45 | -0,66% | 31.231,00 |
| 19.03.2026 | 46,68 | 47,03 | 45,28 | 45,75 | -1,82% | 29.854,00 |
| 18.03.2026 | 46,95 | 47,70 | 46,40 | 46,60 | -0,53% | 27.394,00 |
| 17.03.2026 | 46,60 | 47,20 | 46,40 | 46,85 | 0,43% | 28.213,00 |
| 16.03.2026 | 46,15 | 46,78 | 46,10 | 46,65 | 0,65% | 14.198,00 |
| 13.03.2026 | 45,43 | 46,70 | 45,28 | 46,35 | 1,64% | 17.752,00 |
| 12.03.2026 | 45,20 | 45,70 | 44,93 | 45,60 | 0,44% | 10.375,00 |
| 11.03.2026 | 45,80 | 46,00 | 44,80 | 45,40 | -2,37% | 25.414,00 |
| 10.03.2026 | 45,43 | 46,70 | 45,05 | 46,50 | 2,42% | 21.836,00 |
| 09.03.2026 | 43,40 | 46,10 | 42,68 | 45,40 | 3,06% | 16.922,00 |
| 06.03.2026 | 43,68 | 44,20 | 43,45 | 44,05 | 0,69% | 9.480,00 |
| 05.03.2026 | 44,88 | 44,88 | 43,60 | 43,75 | -2,72% | 11.331,00 |
| 04.03.2026 | 44,30 | 45,13 | 43,73 | 44,98 | 0,95% | 8.188,00 |
| 03.03.2026 | 44,05 | 44,55 | 43,80 | 44,55 | 0,00% | 20.366,00 |
| 02.03.2026 | 43,48 | 45,00 | 42,55 | 44,55 | 4,21% | 20.611,00 |
| 27.02.2026 | 43,18 | 43,18 | 42,50 | 42,75 | -0,12% | 10.863,00 |
| 26.02.2026 | 41,80 | 42,80 | 41,80 | 42,80 | 2,27% | 9.362,00 |
| 25.02.2026 | 42,00 | 42,20 | 41,80 | 41,85 | -0,24% | 6.664,00 |
| 24.02.2026 | 41,75 | 42,20 | 41,58 | 41,95 | 0,48% | 5.420,00 |
| 23.02.2026 | 41,90 | 42,15 | 41,65 | 41,75 | -0,95% | 3.156,00 |
| 20.02.2026 | 41,65 | 42,45 | 41,43 | 42,15 | 1,57% | 8.362,00 |
| 19.02.2026 | 41,08 | 41,73 | 40,85 | 41,50 | 1,34% | 7.951,00 |
| 18.02.2026 | 40,85 | 41,25 | 40,70 | 40,95 | 0,37% | 9.412,00 |
| 17.02.2026 | 40,75 | 40,90 | 40,15 | 40,80 | 0,00% | 4.244,00 |
| 16.02.2026 | 40,75 | 41,08 | 40,65 | 40,80 | 0,00% | 6.264,00 |
| 13.02.2026 | 40,00 | 40,85 | 39,65 | 40,80 | 1,87% | 19.773,00 |
| 12.02.2026 | 42,15 | 42,20 | 39,75 | 40,05 | -4,76% | 7.256,00 |
| 11.02.2026 | 41,80 | 42,15 | 41,08 | 42,05 | 1,51% | 13.749,00 |
| 10.02.2026 | 41,30 | 41,55 | 41,20 | 41,43 | 0,06% | 16.349,00 |
| 09.02.2026 | 41,53 | 41,85 | 41,20 | 41,40 | -0,72% | 11.247,00 |
| 06.02.2026 | 41,95 | 41,95 | 41,30 | 41,70 | -0,48% | 6.208,00 |
| 05.02.2026 | 41,40 | 41,90 | 41,30 | 41,90 | 0,18% | 6.385,00 |
| 04.02.2026 | 41,50 | 42,00 | 41,40 | 41,83 | 0,06% | 13.499,00 |
| 03.02.2026 | 41,85 | 42,05 | 41,65 | 41,80 | 1,09% | 7.470,00 |
| 02.02.2026 | 41,63 | 41,73 | 41,25 | 41,35 | -1,19% | 10.992,00 |
| 30.01.2026 | 41,38 | 41,95 | 41,25 | 41,85 | 1,58% | 7.589,00 |
| 29.01.2026 | 41,35 | 41,70 | 41,20 | 41,20 | 0,24% | 10.902,00 |
| 28.01.2026 | 41,13 | 41,55 | 41,00 | 41,10 | 0,31% | 9.436,00 |
| 27.01.2026 | 41,00 | 41,00 | 40,65 | 40,98 | -0,06% | 12.164,00 |
| 26.01.2026 | 40,80 | 41,15 | 40,70 | 41,00 | -0,12% | 5.481,00 |
| 23.01.2026 | 41,50 | 41,50 | 40,90 | 41,05 | -0,85% | 3.686,00 |
| 22.01.2026 | 41,50 | 41,80 | 41,20 | 41,40 | -0,18% | 6.536,00 |
| 21.01.2026 | 41,05 | 41,50 | 40,95 | 41,48 | 0,48% | 14.481,00 |
| 20.01.2026 | 41,20 | 41,35 | 40,80 | 41,28 | -0,12% | 11.509,00 |
| 19.01.2026 | 41,33 | 41,43 | 40,85 | 41,33 | -0,66% | 13.636,00 |
| 16.01.2026 | 41,50 | 42,00 | 41,50 | 41,60 | 0,00% | 4.475,00 |
| 15.01.2026 | 42,10 | 42,10 | 41,35 | 41,60 | -0,60% | 16.580,00 |
| 14.01.2026 | 41,45 | 42,00 | 41,45 | 41,85 | 0,66% | 9.871,00 |
| 13.01.2026 | 41,40 | 41,75 | 41,10 | 41,58 | 0,67% | 6.673,00 |
| 12.01.2026 | 41,55 | 41,55 | 40,85 | 41,30 | -0,96% | 9.480,00 |
| 09.01.2026 | 41,55 | 42,23 | 41,45 | 41,70 | 4,38% | 14.029,00 |
| 08.01.2026 | 39,23 | 40,13 | 39,10 | 39,95 | 1,78% | 6.555,00 |
| 07.01.2026 | 39,00 | 39,30 | 38,75 | 39,25 | 1,42% | 6.790,00 |
| 06.01.2026 | 38,60 | 38,85 | 38,40 | 38,70 | 0,00% | 2.611,00 |
| 05.01.2026 | 37,90 | 38,75 | 37,88 | 38,70 | 2,25% | 6.951,00 |
| 02.01.2026 | 38,00 | 38,00 | 37,65 | 37,85 | -0,79% | 3.695,00 |
| 31.12.2025 | 37,98 | 38,15 | 37,90 | 38,15 | 0,07% | 594,00 |
| 30.12.2025 | 38,00 | 38,15 | 37,85 | 38,13 | 0,33% | 2.105,00 |
| 29.12.2025 | 38,10 | 38,20 | 37,90 | 38,00 | 0,53% | 2.720,00 |
| 24.12.2025 | 38,00 | 38,05 | 37,75 | 37,80 | -0,40% | 1.622,00 |
| 23.12.2025 | 37,90 | 38,15 | 37,80 | 37,95 | 0,13% | 3.837,00 |
| 22.12.2025 | 37,50 | 37,98 | 37,45 | 37,90 | 1,47% | 7.880,00 |
| 19.12.2025 | 37,15 | 37,60 | 37,10 | 37,35 | -0,27% | 6.316,00 |
| 18.12.2025 | 37,70 | 37,85 | 37,40 | 37,45 | -0,79% | 9.528,00 |
| 17.12.2025 | 38,05 | 38,05 | 37,50 | 37,75 | 0,13% | 5.688,00 |
| 16.12.2025 | 37,83 | 37,90 | 37,60 | 37,70 | -0,40% | 5.788,00 |
| 15.12.2025 | 37,65 | 37,85 | 37,60 | 37,85 | 0,80% | 3.844,00 |
| 12.12.2025 | 38,20 | 38,30 | 37,45 | 37,55 | -0,92% | 4.832,00 |
| 11.12.2025 | 37,50 | 38,00 | 37,45 | 37,90 | 1,07% | 7.148,00 |
| 10.12.2025 | 37,40 | 37,70 | 37,40 | 37,50 | -0,27% | 5.532,00 |
| 09.12.2025 | 37,80 | 37,80 | 37,25 | 37,60 | -0,27% | 3.481,00 |
| 08.12.2025 | 37,58 | 37,70 | 37,45 | 37,70 | 0,13% | 7.944,00 |
| 05.12.2025 | 37,55 | 38,08 | 37,55 | 37,65 | 0,53% | 12.818,00 |
| 04.12.2025 | 37,10 | 37,55 | 37,10 | 37,45 | 1,15% | 14.112,00 |
| 03.12.2025 | 37,00 | 37,03 | 36,55 | 37,03 | -0,20% | 13.579,00 |
| 02.12.2025 | 37,45 | 37,48 | 36,80 | 37,10 | -0,93% | 10.739,00 |
| 01.12.2025 | 37,40 | 37,55 | 37,20 | 37,45 | -0,79% | 3.421,00 |
| 28.11.2025 | 37,40 | 37,85 | 37,20 | 37,75 | 1,62% | 6.390,00 |
| 27.11.2025 | 36,90 | 37,40 | 36,85 | 37,15 | 1,23% | 14.535,00 |
| 26.11.2025 | 36,75 | 36,80 | 36,30 | 36,70 | 0,41% | 8.564,00 |
| 25.11.2025 | 36,40 | 36,65 | 36,00 | 36,55 | 0,55% | 9.143,00 |
| 24.11.2025 | 36,60 | 36,68 | 36,05 | 36,35 | -0,41% | 2.041,00 |
| 21.11.2025 | 36,40 | 36,50 | 35,90 | 36,50 | 0,14% | 6.063,00 |
| 20.11.2025 | 36,60 | 36,85 | 36,30 | 36,45 | -0,41% | 14.674,00 |
| 19.11.2025 | 35,70 | 36,95 | 35,60 | 36,60 | 2,81% | 13.809,00 |
| 18.11.2025 | 35,45 | 35,80 | 35,45 | 35,60 | -0,97% | 16.314,00 |
| 17.11.2025 | 35,93 | 36,25 | 35,80 | 35,95 | 1,70% | 14.933,00 |
| 14.11.2025 | 35,10 | 35,50 | 34,95 | 35,35 | -1,12% | 11.803,00 |
| 13.11.2025 | 36,00 | 36,15 | 35,55 | 35,75 | -0,42% | 15.795,00 |
| 12.11.2025 | 35,75 | 36,28 | 34,90 | 35,90 | -0,14% | 9.363,00 |
| 11.11.2025 | 36,05 | 36,25 | 35,85 | 35,95 | -0,35% | 5.624,00 |
| 10.11.2025 | 35,30 | 36,20 | 35,30 | 36,08 | 3,07% | 9.578,00 |
| 07.11.2025 | 35,63 | 35,63 | 34,75 | 35,00 | -1,69% | 10.779,00 |
| 06.11.2025 | 35,88 | 36,03 | 35,35 | 35,60 | -1,52% | 4.948,00 |
| 05.11.2025 | 34,85 | 36,25 | 34,85 | 36,15 | 3,88% | 15.247,00 |
| 04.11.2025 | 35,20 | 35,20 | 34,75 | 34,80 | -2,38% | 10.260,00 |