£34,429
1,86%
Echtzeit-Aktienkurs CLARKSON PLC LS-,25
Bid:
Ask:
Aktienkurse zur CLARKSON PLC LS-,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 33,99 | 34,45 | 33,99 | 34,43 | 1,88% | - |
| 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 |
| 02.06.2025 | 33,00 | 33,15 | 32,80 | 33,10 | -1,19% | 6.565,00 |
| 30.05.2025 | 33,60 | 33,70 | 33,10 | 33,50 | -0,59% | 6.137,00 |
| 29.05.2025 | 33,43 | 33,75 | 33,30 | 33,70 | 1,05% | 16.773,00 |
| 28.05.2025 | 33,55 | 33,70 | 33,15 | 33,35 | -0,89% | 10.679,00 |
| 27.05.2025 | 33,10 | 33,90 | 33,10 | 33,65 | 0,15% | 14.473,00 |
| 26.05.2025 | 33,67 | 33,82 | 33,53 | 33,60 | 3,38% | - |
| 23.05.2025 | 33,40 | 33,40 | 32,45 | 32,50 | -2,26% | 9.037,00 |
| 22.05.2025 | 33,95 | 34,05 | 33,20 | 33,25 | -3,20% | 9.550,00 |
| 21.05.2025 | 34,40 | 34,45 | 34,15 | 34,35 | 0,15% | 3.495,00 |
| 20.05.2025 | 34,80 | 35,50 | 34,25 | 34,30 | -1,29% | 13.422,00 |
| 19.05.2025 | 34,35 | 34,80 | 33,93 | 34,75 | 0,14% | 8.090,00 |
| 16.05.2025 | 34,23 | 35,00 | 34,10 | 34,70 | 2,06% | 12.793,00 |
| 15.05.2025 | 34,03 | 34,20 | 33,95 | 34,00 | -0,58% | 5.606,00 |
| 14.05.2025 | 33,63 | 34,30 | 33,60 | 34,20 | 1,18% | 8.650,00 |
| 13.05.2025 | 34,00 | 34,35 | 33,45 | 33,80 | -0,44% | 29.852,00 |
| 12.05.2025 | 32,80 | 34,20 | 32,80 | 33,95 | 4,14% | 19.549,00 |
| 09.05.2025 | 32,20 | 32,78 | 32,05 | 32,60 | 1,72% | 9.900,00 |
| 08.05.2025 | 32,00 | 32,20 | 31,80 | 32,05 | -1,99% | 11.626,00 |
| 07.05.2025 | 32,20 | 32,70 | 31,85 | 32,70 | 1,55% | 21.333,00 |
| 06.05.2025 | 31,70 | 32,25 | 31,63 | 32,20 | 1,29% | 19.292,00 |
| 05.05.2025 | 31,76 | 31,81 | 31,74 | 31,79 | 0,28% | - |
| 02.05.2025 | 30,65 | 31,75 | 30,25 | 31,70 | 5,49% | 15.174,00 |
| 01.05.2025 | 26,53 | 30,10 | 26,53 | 30,05 | -8,52% | 43.230,00 |
| 30.04.2025 | 32,38 | 33,20 | 32,15 | 32,85 | 1,86% | 16.986,00 |
| 29.04.2025 | 31,85 | 32,58 | 31,80 | 32,25 | 0,16% | 15.450,00 |
| 28.04.2025 | 33,20 | 33,20 | 32,20 | 32,20 | -2,28% | 9.368,00 |
| 25.04.2025 | 32,95 | 33,00 | 32,60 | 32,95 | 0,92% | 5.787,00 |
| 24.04.2025 | 32,30 | 32,70 | 32,00 | 32,65 | 0,77% | 28.962,00 |
| 23.04.2025 | 31,50 | 32,55 | 31,40 | 32,40 | 2,69% | 55.508,00 |
| 22.04.2025 | 32,10 | 32,10 | 31,35 | 31,55 | -2,47% | 15.870,00 |
| 17.04.2025 | 32,10 | 32,40 | 32,00 | 32,35 | -0,31% | 7.597,00 |
| 16.04.2025 | 32,80 | 32,80 | 32,25 | 32,45 | -2,04% | 11.410,00 |
| 15.04.2025 | 33,20 | 33,40 | 33,00 | 33,13 | 0,99% | 12.408,00 |
| 14.04.2025 | 33,05 | 33,13 | 32,75 | 32,80 | 0,46% | 3.183,00 |
| 11.04.2025 | 32,60 | 32,80 | 31,85 | 32,65 | 1,08% | 9.127,00 |
| 10.04.2025 | 32,65 | 32,95 | 32,25 | 32,30 | 3,19% | 6.556,00 |
| 09.04.2025 | 31,10 | 31,50 | 30,70 | 31,30 | -1,80% | 11.914,00 |
| 08.04.2025 | 31,20 | 32,20 | 30,95 | 31,88 | 4,51% | 9.879,00 |
| 07.04.2025 | 30,20 | 31,70 | 29,85 | 30,50 | -4,84% | 6.287,00 |
| 04.04.2025 | 33,55 | 33,75 | 31,40 | 32,05 | -5,87% | 28.259,00 |
| 03.04.2025 | 34,30 | 34,30 | 33,65 | 34,05 | -0,87% | 8.384,00 |
| 02.04.2025 | 33,80 | 34,40 | 33,78 | 34,35 | 1,48% | 17.335,00 |
| 01.04.2025 | 34,05 | 34,35 | 33,78 | 33,85 | -0,59% | 4.220,00 |
| 31.03.2025 | 34,25 | 34,55 | 33,65 | 34,05 | -2,30% | 6.173,00 |
| 28.03.2025 | 35,35 | 35,35 | 34,75 | 34,85 | -1,27% | 3.398,00 |
| 27.03.2025 | 35,10 | 35,35 | 34,80 | 35,30 | -0,49% | 15.631,00 |
| 26.03.2025 | 35,23 | 35,65 | 35,23 | 35,48 | 0,78% | 3.698,00 |
| 25.03.2025 | 35,25 | 35,55 | 35,05 | 35,20 | 0,14% | 2.088,00 |
| 24.03.2025 | 35,50 | 35,50 | 35,05 | 35,15 | -0,85% | 4.275,00 |
| 21.03.2025 | 35,90 | 36,05 | 35,05 | 35,45 | -1,80% | 15.555,00 |
| 20.03.2025 | 35,95 | 36,30 | 35,70 | 36,10 | 1,55% | 9.990,00 |
| 19.03.2025 | 35,25 | 35,65 | 35,00 | 35,55 | 1,14% | 4.364,00 |
| 18.03.2025 | 36,15 | 36,15 | 34,85 | 35,15 | -2,36% | 16.609,00 |
| 17.03.2025 | 36,50 | 36,95 | 35,90 | 36,00 | -1,10% | 12.010,00 |
| 14.03.2025 | 36,45 | 36,50 | 36,13 | 36,40 | 0,83% | 5.291,00 |
| 13.03.2025 | 35,95 | 36,40 | 35,80 | 36,10 | 0,56% | 10.854,00 |
| 12.03.2025 | 34,88 | 36,10 | 34,83 | 35,90 | 2,57% | 25.081,00 |
| 11.03.2025 | 34,55 | 35,70 | 33,70 | 35,00 | -0,21% | 28.039,00 |
| 10.03.2025 | 39,70 | 39,70 | 34,83 | 35,08 | -20,46% | 54.312,00 |
| 07.03.2025 | 43,50 | 44,15 | 43,00 | 44,10 | 1,26% | 4.166,00 |
| 06.03.2025 | 43,70 | 43,85 | 43,30 | 43,55 | -0,11% | 8.752,00 |
| 05.03.2025 | 44,20 | 44,35 | 43,45 | 43,60 | 0,23% | 8.361,00 |
| 04.03.2025 | 44,15 | 44,50 | 43,40 | 43,50 | -2,36% | 12.707,00 |
| 03.03.2025 | 44,40 | 44,70 | 44,10 | 44,55 | 0,56% | 8.858,00 |
| 28.02.2025 | 43,58 | 44,45 | 43,45 | 44,30 | 1,14% | 9.391,00 |
| 27.02.2025 | 44,58 | 44,58 | 43,75 | 43,80 | -1,90% | 4.962,00 |
| 26.02.2025 | 44,60 | 44,90 | 44,45 | 44,65 | 0,79% | 2.097,00 |