£34,589
-0,60%
Echtzeit-Aktienkurs Clarkson PLC
Bid:
Ask:
Aktienkurse zur Clarkson PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2025 | 34,65 | 34,80 | 34,30 | 34,35 | -1,29% | 3.785,00 |
| 17.10.2025 | 34,25 | 34,93 | 33,83 | 34,80 | 0,87% | 12.192,00 |
| 16.10.2025 | 34,65 | 34,75 | 34,25 | 34,50 | -1,00% | 8.336,00 |
| 15.10.2025 | 34,75 | 34,93 | 34,55 | 34,85 | 0,36% | 7.469,00 |
| 14.10.2025 | 35,00 | 35,00 | 34,50 | 34,73 | -1,28% | 3.075,00 |
| 13.10.2025 | 34,85 | 35,23 | 34,80 | 35,18 | 0,93% | 4.371,00 |
| 10.10.2025 | 35,60 | 35,60 | 34,75 | 34,85 | -2,11% | 4.274,00 |
| 09.10.2025 | 36,03 | 36,03 | 35,55 | 35,60 | -0,70% | 4.860,00 |
| 08.10.2025 | 35,90 | 36,20 | 35,73 | 35,85 | -0,42% | 6.122,00 |
| 07.10.2025 | 36,55 | 36,55 | 35,95 | 36,00 | -1,23% | 2.674,00 |
| 06.10.2025 | 37,00 | 37,00 | 36,25 | 36,45 | -0,61% | 2.367,00 |
| 03.10.2025 | 36,70 | 36,85 | 36,35 | 36,68 | 0,89% | 1.476,00 |
| 02.10.2025 | 36,85 | 36,95 | 36,30 | 36,35 | -0,68% | 7.719,00 |
| 01.10.2025 | 36,65 | 36,65 | 36,15 | 36,60 | -0,54% | 5.743,00 |
| 30.09.2025 | 36,00 | 36,95 | 36,00 | 36,80 | 1,87% | 6.317,00 |
| 29.09.2025 | 36,30 | 36,43 | 35,98 | 36,13 | 0,49% | 7.556,00 |
| 26.09.2025 | 35,55 | 35,95 | 35,40 | 35,95 | 1,27% | 5.722,00 |
| 25.09.2025 | 35,43 | 35,73 | 35,08 | 35,50 | 1,07% | 3.058,00 |
| 24.09.2025 | 35,28 | 35,65 | 35,10 | 35,13 | -0,85% | 5.369,00 |
| 23.09.2025 | 35,80 | 36,05 | 35,35 | 35,43 | -0,49% | 3.574,00 |
| 22.09.2025 | 35,20 | 35,60 | 35,15 | 35,60 | 0,85% | 1.555,00 |
| 19.09.2025 | 36,55 | 36,60 | 35,18 | 35,30 | -3,88% | 10.392,00 |
| 18.09.2025 | 35,80 | 36,85 | 35,75 | 36,73 | 2,73% | 3.718,00 |
| 17.09.2025 | 35,50 | 35,80 | 35,20 | 35,75 | 1,35% | 3.126,00 |
| 16.09.2025 | 35,35 | 35,45 | 35,20 | 35,28 | 0,00% | 3.040,00 |
| 15.09.2025 | 35,30 | 35,50 | 35,03 | 35,28 | 0,50% | 3.105,00 |
| 12.09.2025 | 35,35 | 35,50 | 34,95 | 35,10 | -0,65% | 3.768,00 |
| 11.09.2025 | 34,78 | 35,43 | 34,74 | 35,33 | 1,67% | - |
| 10.09.2025 | 35,01 | 35,03 | 34,69 | 34,75 | -0,69% | - |
| 09.09.2025 | 34,80 | 35,27 | 34,80 | 34,99 | 0,59% | - |
| 08.09.2025 | 34,54 | 34,88 | 34,50 | 34,79 | 1,05% | - |
| 05.09.2025 | 34,35 | 34,55 | 34,25 | 34,43 | 0,07% | 6.976,00 |
| 04.09.2025 | 34,05 | 34,60 | 33,98 | 34,40 | 0,44% | 12.541,00 |
| 03.09.2025 | 33,95 | 34,25 | 33,75 | 34,25 | 0,88% | 6.721,00 |
| 02.09.2025 | 35,10 | 35,10 | 33,90 | 33,95 | -3,55% | 10.134,00 |
| 01.09.2025 | 35,00 | 35,20 | 34,85 | 35,20 | 0,00% | 6.050,00 |
| 29.08.2025 | 35,40 | 35,75 | 35,10 | 35,20 | -1,40% | 11.364,00 |
| 28.08.2025 | 35,75 | 35,80 | 35,40 | 35,70 | -0,97% | 4.880,00 |
| 27.08.2025 | 36,20 | 36,45 | 35,93 | 36,05 | -0,69% | 7.392,00 |
| 26.08.2025 | 35,90 | 36,55 | 35,85 | 36,30 | 1,66% | 3.298,00 |
| 25.08.2025 | 35,37 | 35,71 | 35,37 | 35,71 | -0,95% | - |
| 22.08.2025 | 35,68 | 36,10 | 35,68 | 36,05 | 0,84% | 5.162,00 |
| 21.08.2025 | 35,60 | 35,90 | 35,58 | 35,75 | 0,28% | 3.663,00 |
| 20.08.2025 | 35,50 | 35,75 | 35,40 | 35,65 | 0,00% | 6.076,00 |
| 19.08.2025 | 35,50 | 35,65 | 35,40 | 35,65 | 1,57% | 998,00 |
| 18.08.2025 | 34,80 | 35,25 | 34,75 | 35,10 | 0,86% | 6.527,00 |
| 15.08.2025 | 35,10 | 35,30 | 34,65 | 34,80 | -0,71% | 3.159,00 |
| 14.08.2025 | 35,45 | 35,50 | 35,00 | 35,05 | -1,41% | 6.582,00 |
| 13.08.2025 | 35,90 | 35,90 | 35,50 | 35,55 | -0,91% | 8.926,00 |
| 12.08.2025 | 35,80 | 35,90 | 35,48 | 35,88 | 0,63% | 3.566,00 |
| 11.08.2025 | 36,10 | 36,15 | 35,60 | 35,65 | -1,38% | 6.684,00 |
| 08.08.2025 | 36,25 | 36,25 | 35,80 | 36,15 | -0,69% | 4.177,00 |
| 07.08.2025 | 36,90 | 36,90 | 36,10 | 36,40 | -0,27% | 17.297,00 |
| 06.08.2025 | 37,10 | 37,15 | 36,13 | 36,50 | -1,35% | 11.273,00 |
| 05.08.2025 | 36,00 | 37,00 | 35,58 | 37,00 | 2,35% | 18.531,00 |
| 04.08.2025 | 34,35 | 37,00 | 34,35 | 36,15 | 5,55% | 11.988,00 |
| 01.08.2025 | 34,38 | 34,50 | 34,15 | 34,25 | -1,44% | 5.869,00 |
| 31.07.2025 | 34,35 | 35,05 | 34,35 | 34,75 | 0,87% | 8.981,00 |
| 30.07.2025 | 34,45 | 34,80 | 34,25 | 34,45 | -0,29% | 8.424,00 |
| 29.07.2025 | 34,65 | 34,70 | 34,25 | 34,55 | -0,43% | 7.716,00 |
| 28.07.2025 | 35,45 | 35,60 | 34,65 | 34,70 | -1,00% | 6.003,00 |
| 25.07.2025 | 34,55 | 35,05 | 34,55 | 35,05 | 0,43% | 23.246,00 |
| 24.07.2025 | 34,50 | 35,10 | 34,50 | 34,90 | 1,60% | 17.580,00 |
| 23.07.2025 | 34,58 | 35,00 | 34,35 | 34,35 | 0,29% | 2.564,00 |
| 22.07.2025 | 34,28 | 34,28 | 33,75 | 34,25 | 0,59% | 8.968,00 |
| 21.07.2025 | 34,35 | 34,45 | 33,95 | 34,05 | -0,29% | 4.030,00 |
| 18.07.2025 | 34,40 | 34,45 | 34,15 | 34,15 | -0,83% | 21.364,00 |
| 17.07.2025 | 33,99 | 34,45 | 33,99 | 34,43 | 1,88% | 11.368,00 |
| 16.07.2025 | 33,53 | 34,15 | 33,50 | 33,80 | 1,50% | 18.319,00 |
| 15.07.2025 | 33,88 | 33,98 | 33,30 | 33,30 | -1,48% | 10.002,00 |
| 14.07.2025 | 33,75 | 34,15 | 33,65 | 33,80 | -0,29% | 5.198,00 |
| 11.07.2025 | 34,20 | 34,20 | 33,73 | 33,90 | -0,88% | 2.224,00 |
| 10.07.2025 | 33,10 | 34,20 | 33,10 | 34,20 | 3,64% | 4.775,00 |
| 09.07.2025 | 33,30 | 33,48 | 32,85 | 33,00 | -1,49% | 15.194,00 |
| 08.07.2025 | 33,20 | 33,53 | 33,00 | 33,50 | 1,67% | 5.152,00 |
| 07.07.2025 | 32,90 | 33,38 | 32,90 | 32,95 | 0,46% | 4.722,00 |
| 04.07.2025 | 32,93 | 32,95 | 32,70 | 32,80 | -0,61% | 1.646,00 |
| 03.07.2025 | 33,10 | 33,30 | 32,83 | 33,00 | 1,07% | 8.011,00 |
| 02.07.2025 | 32,83 | 32,95 | 32,50 | 32,65 | -0,31% | 7.141,00 |
| 01.07.2025 | 32,60 | 32,93 | 32,45 | 32,75 | -0,15% | 22.422,00 |
| 30.06.2025 | 33,33 | 33,33 | 32,65 | 32,80 | -1,20% | 12.049,00 |
| 27.06.2025 | 32,55 | 33,30 | 32,55 | 33,20 | 2,00% | 14.728,00 |
| 26.06.2025 | 32,05 | 32,70 | 32,00 | 32,55 | 1,88% | 27.024,00 |
| 25.06.2025 | 32,30 | 32,50 | 31,85 | 31,95 | -1,01% | 20.663,00 |
| 24.06.2025 | 33,48 | 33,53 | 32,10 | 32,28 | -2,34% | 9.430,00 |
| 23.06.2025 | 33,00 | 33,70 | 32,98 | 33,05 | -0,75% | 6.807,00 |
| 20.06.2025 | 33,30 | 33,60 | 33,28 | 33,30 | 0,60% | 1.728,00 |
| 19.06.2025 | 32,80 | 33,15 | 32,80 | 33,10 | 0,08% | 6.969,00 |
| 18.06.2025 | 33,13 | 33,13 | 32,70 | 33,08 | 0,61% | 1.915,00 |
| 17.06.2025 | 32,85 | 33,00 | 32,75 | 32,88 | -0,53% | 887,00 |
| 16.06.2025 | 33,05 | 33,25 | 32,88 | 33,05 | 0,00% | 6.538,00 |
| 13.06.2025 | 33,40 | 33,45 | 33,05 | 33,05 | -1,56% | 3.782,00 |
| 12.06.2025 | 33,80 | 33,85 | 33,25 | 33,58 | -1,68% | 8.017,00 |
| 11.06.2025 | 33,85 | 34,30 | 33,75 | 34,15 | 1,11% | 5.431,00 |
| 10.06.2025 | 33,45 | 33,90 | 33,25 | 33,78 | 1,73% | 8.596,00 |
| 09.06.2025 | 33,48 | 33,60 | 33,10 | 33,20 | -1,04% | 7.161,00 |
| 06.06.2025 | 33,20 | 34,00 | 33,20 | 33,55 | 0,90% | 12.042,00 |
| 05.06.2025 | 33,15 | 33,75 | 33,15 | 33,25 | -0,15% | 10.254,00 |
| 04.06.2025 | 33,08 | 33,58 | 33,08 | 33,30 | 0,15% | 6.184,00 |
| 03.06.2025 | 33,15 | 33,55 | 33,00 | 33,25 | 0,45% | 6.628,00 |