£47,047
2,95%
Echtzeit-Aktienkurs CLARKSON PLC LS-,25
Bid:
Ask:
Aktienkurse zur CLARKSON PLC LS-,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 45,82 | 46,80 | 44,92 | 46,57 | 1,90% | 5.325,00 |
| 11.11.2026 | 43,94 | 45,70 | 43,94 | 45,70 | 3,49% | 22.863,00 |
| 10.11.2026 | 45,38 | 45,42 | 44,14 | 44,16 | -3,45% | 13.420,00 |
| 09.11.2026 | 45,49 | 45,91 | 45,28 | 45,74 | 0,09% | 9.334,00 |
| 06.11.2026 | 47,45 | 47,45 | 45,62 | 45,70 | -3,30% | 11.219,00 |
| 05.11.2026 | 48,10 | 48,99 | 46,94 | 47,26 | -3,35% | 16.263,00 |
| 04.11.2026 | 49,63 | 49,85 | 48,86 | 48,90 | -2,16% | 6.691,00 |
| 03.11.2026 | 49,55 | 50,60 | 49,50 | 49,98 | 0,32% | 14.752,00 |
| 02.11.2026 | 50,65 | 51,05 | 49,82 | 49,82 | -1,83% | 10.085,00 |
| 30.10.2026 | 49,98 | 51,45 | 49,98 | 50,75 | -0,68% | 10.494,00 |
| 29.10.2026 | 51,35 | 51,65 | 51,00 | 51,10 | -0,10% | 2.739,00 |
| 28.10.2026 | 51,33 | 51,73 | 50,80 | 51,15 | -0,78% | 6.856,00 |
| 27.10.2026 | 50,53 | 51,60 | 50,53 | 51,55 | 0,83% | 9.060,00 |
| 26.10.2026 | 49,44 | 51,25 | 49,44 | 51,13 | 2,76% | 8.333,00 |
| 23.10.2026 | 49,56 | 50,10 | 49,28 | 49,75 | -0,02% | 5.774,00 |
| 22.10.2026 | 51,93 | 51,93 | 49,66 | 49,76 | -4,90% | 6.587,00 |
| 21.10.2026 | 50,80 | 52,45 | 50,30 | 52,33 | 0,92% | 7.112,00 |
| 20.10.2026 | 51,98 | 52,00 | 50,95 | 51,85 | -0,48% | 6.896,00 |
| 19.10.2026 | 52,83 | 53,00 | 51,90 | 52,10 | -1,70% | 7.298,00 |
| 16.10.2026 | 52,48 | 53,65 | 52,40 | 53,00 | 0,95% | 6.034,00 |
| 15.10.2026 | 51,45 | 52,65 | 51,40 | 52,50 | 1,06% | 14.796,00 |
| 14.10.2026 | 53,60 | 53,60 | 51,88 | 51,95 | -2,03% | 13.405,00 |
| 13.10.2026 | 53,38 | 53,80 | 52,95 | 53,03 | -1,39% | 10.189,00 |
| 12.10.2026 | 53,95 | 54,00 | 53,30 | 53,78 | -0,69% | 9.379,00 |
| 09.10.2026 | 52,80 | 54,18 | 52,73 | 54,15 | 3,14% | 17.525,00 |
| 08.10.2026 | 51,30 | 52,70 | 50,85 | 52,50 | 2,19% | 26.637,00 |
| 07.10.2026 | 51,38 | 51,93 | 51,25 | 51,38 | -1,11% | 29.980,00 |
| 06.10.2026 | 53,50 | 54,65 | 51,80 | 51,95 | 2,97% | 23.585,00 |
| 05.10.2026 | 50,28 | 50,85 | 50,28 | 50,45 | 0,50% | 4.253,00 |
| 02.10.2026 | 49,80 | 50,65 | 49,78 | 50,20 | 0,97% | 19.942,00 |
| 01.10.2026 | 50,45 | 50,45 | 49,37 | 49,72 | -1,20% | 10.396,00 |
| 30.09.2026 | 51,20 | 51,50 | 50,10 | 50,33 | -1,13% | 8.176,00 |
| 29.09.2026 | 51,03 | 51,20 | 50,75 | 50,90 | -0,68% | 6.114,00 |
| 28.09.2026 | 51,25 | 51,73 | 50,95 | 51,25 | -0,10% | 8.573,00 |
| 25.09.2026 | 51,25 | 51,35 | 50,75 | 51,30 | -0,19% | 3.134,00 |
| 24.09.2026 | 51,20 | 51,80 | 51,20 | 51,40 | 0,19% | 6.651,00 |
| 23.09.2026 | 50,85 | 51,35 | 50,70 | 51,30 | 0,29% | 6.373,00 |
| 22.09.2026 | 50,98 | 51,38 | 50,95 | 51,15 | 0,29% | 4.762,00 |
| 21.09.2026 | 50,90 | 51,65 | 50,90 | 51,00 | 1,29% | 5.320,00 |
| 18.09.2026 | 51,05 | 51,15 | 50,30 | 50,35 | -1,76% | 8.728,00 |
| 17.09.2026 | 49,25 | 51,25 | 49,25 | 51,25 | 4,06% | 10.092,00 |
| 16.09.2026 | 49,00 | 49,70 | 48,91 | 49,25 | 0,22% | 16.608,00 |
| 15.09.2026 | 50,20 | 50,20 | 48,98 | 49,14 | -1,33% | 11.673,00 |
| 14.09.2026 | 49,10 | 50,00 | 49,08 | 49,80 | 0,44% | 2.807,00 |
| 11.09.2026 | 49,62 | 49,88 | 49,50 | 49,58 | -0,18% | 1.641,00 |
| 10.09.2026 | 49,90 | 49,90 | 49,12 | 49,67 | 0,14% | 9.667,00 |
| 09.09.2026 | 49,78 | 49,85 | 49,52 | 49,60 | -0,68% | 3.631,00 |
| 08.09.2026 | 50,40 | 50,70 | 49,74 | 49,94 | 0,02% | 6.491,00 |
| 07.09.2026 | 50,90 | 51,05 | 49,92 | 49,93 | -2,10% | 5.032,00 |
| 04.09.2026 | 51,30 | 51,33 | 50,50 | 51,00 | -0,97% | 5.262,00 |
| 03.09.2026 | 50,93 | 51,55 | 50,83 | 51,50 | 1,08% | 10.799,00 |
| 02.09.2026 | 50,70 | 51,23 | 50,60 | 50,95 | 0,39% | 9.696,00 |
| 01.09.2026 | 50,05 | 50,95 | 49,76 | 50,75 | -0,04% | 6.304,00 |
| 31.08.2026 | 50,70 | 50,77 | 50,70 | 50,77 | 0,54% | - |
| 28.08.2026 | 50,33 | 50,85 | 50,30 | 50,50 | 1,57% | 4.498,00 |
| 27.08.2026 | 49,32 | 49,82 | 49,12 | 49,72 | -0,66% | 13.917,00 |
| 26.08.2026 | 50,10 | 50,70 | 49,58 | 50,05 | -0,30% | 12.932,00 |
| 25.08.2026 | 50,40 | 50,53 | 50,06 | 50,20 | -0,15% | 6.865,00 |
| 24.08.2026 | 50,00 | 50,58 | 49,94 | 50,28 | 0,54% | 16.275,00 |
| 21.08.2026 | 49,22 | 50,07 | 49,10 | 50,01 | 1,35% | 20.986,00 |
| 20.08.2026 | 49,64 | 49,84 | 49,22 | 49,34 | -1,16% | 8.463,00 |
| 19.08.2026 | 49,84 | 50,10 | 49,46 | 49,92 | 0,40% | 12.763,00 |
| 18.08.2026 | 49,55 | 50,05 | 49,55 | 49,72 | -0,04% | 6.038,00 |
| 17.08.2026 | 50,05 | 50,20 | 49,46 | 49,74 | -0,20% | 3.507,00 |
| 14.08.2026 | 50,08 | 50,30 | 49,82 | 49,84 | -0,52% | 7.887,00 |
| 13.08.2026 | 49,34 | 50,35 | 49,28 | 50,10 | 2,58% | 7.543,00 |
| 12.08.2026 | 49,32 | 49,32 | 48,72 | 48,84 | -1,13% | 11.551,00 |
| 11.08.2026 | 48,84 | 49,64 | 48,62 | 49,40 | 1,27% | 13.189,00 |
| 10.08.2026 | 48,64 | 49,16 | 48,22 | 48,78 | 0,31% | 9.843,00 |
| 07.08.2026 | 50,10 | 50,10 | 48,60 | 48,63 | -2,51% | 5.638,00 |
| 06.08.2026 | 50,29 | 50,40 | 49,22 | 49,88 | -0,83% | 17.629,00 |
| 05.08.2026 | 50,90 | 51,08 | 50,25 | 50,30 | -1,37% | 24.093,00 |
| 04.08.2026 | 52,00 | 52,50 | 50,55 | 51,00 | -1,54% | 28.234,00 |
| 03.08.2026 | 53,30 | 54,68 | 49,72 | 51,80 | 9,89% | 48.706,00 |
| 31.07.2026 | 47,26 | 47,26 | 46,76 | 47,14 | 0,19% | 5.769,00 |
| 30.07.2026 | 47,38 | 47,48 | 46,86 | 47,05 | 0,53% | 5.675,00 |
| 29.07.2026 | 47,06 | 47,25 | 46,59 | 46,80 | -0,38% | 11.620,00 |
| 28.07.2026 | 47,54 | 47,60 | 46,78 | 46,98 | -0,55% | 7.819,00 |
| 27.07.2026 | 47,72 | 47,96 | 47,15 | 47,24 | -1,54% | 2.641,00 |
| 24.07.2026 | 47,50 | 48,24 | 47,50 | 47,98 | 1,39% | 3.102,00 |
| 23.07.2026 | 48,03 | 48,63 | 46,88 | 47,32 | -2,07% | 10.369,00 |
| 22.07.2026 | 47,54 | 48,47 | 47,38 | 48,32 | 1,77% | 6.961,00 |
| 21.07.2026 | 47,03 | 47,57 | 46,87 | 47,48 | 0,85% | 6.127,00 |
| 20.07.2026 | 47,23 | 47,23 | 46,36 | 47,08 | 0,17% | 7.230,00 |
| 17.07.2026 | 47,46 | 47,74 | 46,80 | 47,00 | -0,42% | 7.084,00 |
| 16.07.2026 | 46,80 | 47,21 | 46,48 | 47,20 | 1,07% | 18.457,00 |
| 15.07.2026 | 45,98 | 46,80 | 45,92 | 46,70 | 1,08% | 10.092,00 |
| 14.07.2026 | 44,72 | 46,24 | 44,66 | 46,20 | 3,47% | 7.430,00 |
| 13.07.2026 | 44,26 | 45,00 | 44,19 | 44,65 | 0,93% | 7.834,00 |
| 10.07.2026 | 44,44 | 44,54 | 44,12 | 44,24 | -0,45% | 3.976,00 |
| 09.07.2026 | 44,20 | 44,44 | 43,72 | 44,44 | 1,11% | 19.628,00 |
| 08.07.2026 | 44,21 | 44,28 | 43,80 | 43,95 | -1,19% | 10.794,00 |
| 07.07.2026 | 44,52 | 44,69 | 44,34 | 44,48 | 0,36% | 19.318,00 |
| 06.07.2026 | 44,50 | 44,54 | 43,68 | 44,32 | -0,36% | 31.273,00 |
| 03.07.2026 | 44,34 | 44,56 | 44,16 | 44,48 | 0,86% | 6.383,00 |
| 02.07.2026 | 42,72 | 44,16 | 42,72 | 44,10 | 1,85% | 11.710,00 |
| 01.07.2026 | 41,60 | 43,44 | 41,54 | 43,30 | 3,69% | 27.620,00 |
| 30.06.2026 | 42,24 | 42,74 | 41,65 | 41,76 | -1,28% | 11.610,00 |
| 29.06.2026 | 42,20 | 42,70 | 42,17 | 42,30 | -0,63% | 13.333,00 |
| 26.06.2026 | 42,92 | 42,92 | 41,84 | 42,57 | -1,37% | 5.492,00 |