£50,228
0,58%
Echtzeit-Aktienkurs Clarkson PLC
Bid:
Ask:
Aktienkurse zur Clarkson PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 50,09 | 50,21 | 49,87 | 50,05 | 0,22% | - |
| 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 |
| 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 |