£47,466
0,88%
Echtzeit-Aktienkurs Clarkson PLC
Bid:
Ask:
Aktienkurse zur Clarkson PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 47,57 | 47,80 | 47,15 | 47,59 | 1,14% | - |
| 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 |
| 25.06.2026 | 43,54 | 43,72 | 43,02 | 43,16 | -0,74% | 5.959,00 |
| 24.06.2026 | 43,58 | 43,58 | 43,18 | 43,48 | 0,23% | 13.845,00 |
| 23.06.2026 | 43,48 | 43,64 | 43,00 | 43,38 | -1,21% | 8.195,00 |
| 22.06.2026 | 43,83 | 44,04 | 43,70 | 43,91 | 0,37% | 19.678,00 |
| 19.06.2026 | 44,08 | 44,12 | 43,74 | 43,75 | -0,84% | 10.742,00 |
| 18.06.2026 | 44,32 | 44,40 | 43,74 | 44,12 | -0,72% | 12.595,00 |
| 17.06.2026 | 45,14 | 45,26 | 43,95 | 44,44 | -1,77% | 15.558,00 |
| 16.06.2026 | 44,78 | 45,47 | 44,61 | 45,24 | -0,26% | 12.186,00 |
| 15.06.2026 | 48,06 | 48,27 | 45,19 | 45,36 | -5,62% | 16.261,00 |
| 12.06.2026 | 47,08 | 48,16 | 47,00 | 48,06 | 0,04% | 11.337,00 |
| 11.06.2026 | 46,93 | 48,29 | 46,93 | 48,04 | 0,80% | 9.227,00 |
| 10.06.2026 | 46,70 | 47,85 | 46,69 | 47,66 | 1,75% | 6.978,00 |
| 09.06.2026 | 46,86 | 47,39 | 46,71 | 46,84 | -0,72% | 7.033,00 |
| 08.06.2026 | 46,62 | 47,38 | 46,42 | 47,18 | 0,81% | 6.868,00 |
| 05.06.2026 | 46,26 | 47,16 | 46,20 | 46,80 | 1,30% | 17.722,00 |
| 04.06.2026 | 45,88 | 46,20 | 45,50 | 46,20 | 0,65% | 10.755,00 |
| 03.06.2026 | 45,33 | 46,16 | 45,14 | 45,90 | 0,81% | 10.401,00 |
| 02.06.2026 | 45,78 | 46,14 | 45,52 | 45,53 | -0,42% | 12.617,00 |
| 01.06.2026 | 46,25 | 46,25 | 45,13 | 45,72 | -1,06% | 16.426,00 |
| 29.05.2026 | 46,98 | 47,26 | 45,98 | 46,21 | -2,47% | 16.715,00 |
| 28.05.2026 | 47,27 | 47,62 | 47,20 | 47,38 | 0,00% | 23.763,00 |
| 27.05.2026 | 47,44 | 47,70 | 46,94 | 47,38 | -0,50% | 11.288,00 |
| 26.05.2026 | 48,16 | 48,40 | 47,54 | 47,62 | -1,84% | 14.550,00 |
| 25.05.2026 | 48,56 | 48,56 | 48,51 | 48,51 | 1,03% | - |
| 22.05.2026 | 47,92 | 48,45 | 47,90 | 48,02 | -0,54% | 6.777,00 |
| 21.05.2026 | 48,41 | 48,84 | 48,24 | 48,28 | -0,33% | 10.553,00 |
| 20.05.2026 | 47,50 | 48,64 | 47,50 | 48,44 | 1,98% | 18.880,00 |
| 19.05.2026 | 47,48 | 48,18 | 47,20 | 47,50 | -0,69% | 11.586,00 |
| 18.05.2026 | 46,42 | 47,93 | 46,42 | 47,83 | 2,24% | 15.018,00 |
| 15.05.2026 | 47,82 | 47,94 | 46,51 | 46,78 | -2,54% | 22.541,00 |
| 14.05.2026 | 47,38 | 48,09 | 47,38 | 48,00 | 1,31% | 21.968,00 |
| 13.05.2026 | 48,58 | 48,60 | 47,26 | 47,38 | -2,01% | 16.225,00 |
| 12.05.2026 | 48,30 | 48,82 | 48,24 | 48,35 | -0,27% | 16.394,00 |
| 11.05.2026 | 48,26 | 48,90 | 48,02 | 48,48 | 0,41% | 15.309,00 |
| 08.05.2026 | 47,99 | 48,96 | 47,99 | 48,28 | -0,45% | 20.816,00 |
| 07.05.2026 | 48,99 | 49,44 | 48,36 | 48,50 | -2,14% | 27.730,00 |
| 06.05.2026 | 49,48 | 49,87 | 49,16 | 49,56 | 1,60% | 11.045,00 |
| 05.05.2026 | 48,04 | 48,84 | 47,90 | 48,78 | 1,38% | 18.659,00 |
| 04.05.2026 | 48,15 | 48,29 | 48,06 | 48,11 | 0,70% | - |
| 01.05.2026 | 48,20 | 48,32 | 47,58 | 47,78 | -1,04% | 6.109,00 |
| 30.04.2026 | 47,60 | 48,40 | 47,37 | 48,28 | 1,22% | 11.189,00 |
| 29.04.2026 | 47,80 | 48,31 | 47,56 | 47,70 | -0,13% | 14.841,00 |
| 28.04.2026 | 47,20 | 47,88 | 47,20 | 47,76 | 0,84% | 18.893,00 |
| 27.04.2026 | 47,70 | 47,70 | 46,60 | 47,36 | -0,88% | 12.401,00 |
| 24.04.2026 | 48,04 | 48,30 | 47,72 | 47,78 | -1,20% | 6.356,00 |
| 23.04.2026 | 48,19 | 48,55 | 48,14 | 48,36 | 0,19% | 7.425,00 |
| 22.04.2026 | 48,36 | 48,66 | 48,08 | 48,27 | -0,14% | 12.143,00 |
| 21.04.2026 | 47,85 | 48,63 | 47,78 | 48,34 | 1,47% | 28.516,00 |
| 20.04.2026 | 47,68 | 48,00 | 47,56 | 47,64 | -0,67% | 10.675,00 |
| 17.04.2026 | 46,84 | 47,97 | 46,84 | 47,96 | 0,84% | 14.401,00 |
| 16.04.2026 | 47,56 | 47,81 | 47,38 | 47,56 | -0,25% | 12.337,00 |
| 15.04.2026 | 48,22 | 48,36 | 47,64 | 47,68 | -1,28% | 18.523,00 |
| 14.04.2026 | 47,66 | 48,51 | 47,62 | 48,30 | 1,09% | 18.114,00 |
| 13.04.2026 | 47,54 | 47,93 | 47,19 | 47,78 | 0,76% | 19.798,00 |
| 10.04.2026 | 47,95 | 47,95 | 47,30 | 47,42 | -0,29% | 22.408,00 |
| 09.04.2026 | 48,18 | 48,22 | 47,42 | 47,56 | -0,69% | 12.802,00 |
| 08.04.2026 | 48,01 | 48,12 | 46,92 | 47,89 | 1,55% | 20.347,00 |
| 07.04.2026 | 47,24 | 47,69 | 47,06 | 47,16 | 0,02% | 11.957,00 |
| 02.04.2026 | 46,05 | 47,33 | 45,90 | 47,15 | 1,62% | 16.922,00 |
| 01.04.2026 | 46,80 | 46,80 | 46,20 | 46,40 | 0,87% | 26.290,00 |
| 31.03.2026 | 45,80 | 46,33 | 45,48 | 46,00 | 0,49% | 14.506,00 |
| 30.03.2026 | 45,75 | 45,95 | 45,30 | 45,78 | 0,05% | 29.161,00 |
| 27.03.2026 | 46,70 | 46,70 | 45,35 | 45,75 | -1,72% | 43.637,00 |
| 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 |