£46,788
-1,25%
Echtzeit-Aktienkurs Clarkson PLC
Bid:
Ask:
Aktienkurse zur Clarkson PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 47,63 | 47,78 | 46,79 | 46,88 | -1,07% | - |
| 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 |
| 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 |