39,900€
2,31%
Echtzeit-Aktienkurs Clarkson PLC
Bid:
Ask:
Aktienkurse zur Clarkson PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 40,00 | 40,00 | 39,70 | 39,90 | 2,31% | - |
| 17.07.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 1,56% | - |
| 16.07.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -1,54% | - |
| 15.07.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | - |
| 14.07.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -2,01% | - |
| 11.07.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 4,19% | - |
| 10.07.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -2,05% | - |
| 09.07.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -1,02% | - |
| 08.07.2025 | 38,40 | 39,40 | 38,40 | 39,40 | 3,68% | 126,00 |
| 07.07.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -2,56% | - |
| 04.07.2025 | 38,40 | 39,00 | 38,40 | 39,00 | 3,17% | 1,00 |
| 03.07.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -1,05% | - |
| 02.07.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 0,00% | - |
| 01.07.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -3,05% | - |
| 30.06.2025 | 38,80 | 39,40 | 38,80 | 39,40 | 3,14% | 54,00 |
| 27.06.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 1,60% | - |
| 26.06.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | - |
| 25.06.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -2,58% | - |
| 24.06.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -3,48% | - |
| 23.06.2025 | 38,80 | 40,20 | 38,80 | 40,20 | 3,61% | 130,00 |
| 20.06.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 19.06.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -1,52% | - |
| 18.06.2025 | 38,40 | 39,40 | 38,40 | 39,40 | 2,07% | 122,00 |
| 17.06.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -0,52% | - |
| 16.06.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -1,02% | - |
| 13.06.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -2,00% | - |
| 12.06.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 11.06.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 1,01% | - |
| 10.06.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -0,50% | - |
| 09.06.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 1,02% | - |
| 06.06.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -0,51% | - |
| 05.06.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | - |
| 04.06.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 0,51% | - |
| 03.06.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -1,01% | - |
| 02.06.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -0,50% | - |
| 30.05.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 29.05.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -0,50% | - |
| 28.05.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -2,43% | - |
| 27.05.2025 | 39,20 | 41,20 | 39,20 | 41,20 | 6,19% | 75,00 |
| 26.05.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -3,96% | - |
| 23.05.2025 | 39,80 | 40,40 | 39,80 | 40,40 | 1,00% | 250,00 |
| 22.05.2025 | 40,60 | 40,60 | 40,00 | 40,00 | -1,96% | 200,00 |
| 21.05.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -1,92% | - |
| 20.05.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 0,97% | - |
| 19.05.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 0,98% | - |
| 16.05.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 0,49% | - |
| 15.05.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 1,00% | - |
| 14.05.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -0,50% | - |
| 13.05.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 4,12% | - |
| 12.05.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 2,11% | - |
| 09.05.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 0,53% | - |
| 08.05.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
| 07.05.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 1,07% | - |
| 06.05.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | - |
| 05.05.2025 | 37,20 | 37,60 | 37,20 | 37,60 | 2,73% | 14,00 |
| 02.05.2025 | 35,60 | 36,60 | 35,60 | 36,60 | -8,04% | 400,00 |
| 30.04.2025 | 38,00 | 39,80 | 38,00 | 39,80 | 1,53% | 136,00 |
| 29.04.2025 | 38,20 | 39,20 | 38,20 | 39,20 | -0,51% | 12,00 |
| 28.04.2025 | 38,80 | 39,40 | 38,80 | 39,40 | 2,60% | 125,00 |
| 25.04.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 1,05% | - |
| 24.04.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 2,15% | - |
| 23.04.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | - |
| 22.04.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | - |
| 17.04.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -2,58% | - |
| 16.04.2025 | 38,60 | 38,80 | 38,60 | 38,80 | 1,57% | 205,00 |
| 15.04.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 0,00% | - |
| 14.04.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 1,60% | - |
| 11.04.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -3,59% | - |
| 10.04.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 7,14% | 578,00 |
| 09.04.2025 | 35,80 | 36,40 | 35,80 | 36,40 | -1,09% | 43,00 |
| 08.04.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 2,22% | - |
| 07.04.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -10,45% | - |
| 04.04.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -0,99% | - |
| 03.04.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 02.04.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -0,98% | - |
| 01.04.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -2,38% | - |
| 31.03.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -0,94% | 34,00 |
| 28.03.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -0,47% | - |
| 27.03.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 0,47% | - |
| 26.03.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 0,47% | - |
| 25.03.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -0,94% | - |
| 24.03.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -1,84% | - |
| 21.03.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 1,88% | - |
| 20.03.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 1,43% | - |
| 19.03.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -2,33% | - |
| 18.03.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -1,83% | - |
| 17.03.2025 | 43,40 | 43,80 | 43,40 | 43,80 | 0,92% | 50,00 |
| 14.03.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 0,93% | - |
| 13.03.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 2,87% | - |
| 12.03.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -20,38% | - |
| 10.03.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 0,96% | - |
| 07.03.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | - |
| 06.03.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -0,95% | - |
| 05.03.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 0,00% | - |
| 04.03.2025 | 54,00 | 54,00 | 52,50 | 52,50 | -1,87% | 139,00 |
| 03.03.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 0,94% | - |
| 28.02.2025 | 53,00 | 53,00 | 53,00 | 53,00 | -2,75% | - |
| 27.02.2025 | 54,00 | 54,50 | 54,00 | 54,50 | 1,87% | 20,00 |
| 26.02.2025 | 53,50 | 53,50 | 53,50 | 53,50 | -0,93% | - |
| 25.02.2025 | 54,00 | 54,00 | 54,00 | 54,00 | -0,92% | - |