43,700€
1,16%
Echtzeit-Aktienkurs Clarkson PLC
Bid:
Ask:
Aktienkurse zur Clarkson PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 43,50 | 44,00 | 43,10 | 43,80 | 1,39% | - |
| 04.11.2024 | 43,30 | 43,50 | 42,80 | 43,20 | -0,46% | - |
| 01.11.2024 | 42,00 | 43,50 | 41,80 | 43,40 | 3,33% | - |
| 31.10.2024 | 42,50 | 42,70 | 41,40 | 42,00 | -0,94% | - |
| 30.10.2024 | 41,70 | 43,00 | 41,40 | 42,40 | 1,19% | - |
| 29.10.2024 | 41,30 | 41,90 | 41,00 | 41,90 | 1,21% | - |
| 28.10.2024 | 41,70 | 41,80 | 41,20 | 41,40 | -0,72% | - |
| 25.10.2024 | 41,40 | 41,80 | 41,40 | 41,70 | -0,48% | - |
| 24.10.2024 | 41,50 | 42,30 | 41,50 | 41,90 | 0,72% | - |
| 23.10.2024 | 41,90 | 42,10 | 41,50 | 41,60 | -1,42% | - |
| 22.10.2024 | 42,20 | 42,60 | 41,70 | 42,20 | 0,00% | - |
| 21.10.2024 | 43,20 | 43,60 | 42,10 | 42,20 | -2,54% | - |
| 18.10.2024 | 42,70 | 43,80 | 42,70 | 43,30 | 1,17% | - |
| 17.10.2024 | 43,30 | 43,30 | 42,60 | 42,80 | -1,15% | - |
| 16.10.2024 | 43,90 | 43,90 | 43,20 | 43,30 | -1,59% | - |
| 15.10.2024 | 43,20 | 44,60 | 43,00 | 44,00 | 1,38% | - |
| 14.10.2024 | 43,90 | 43,90 | 43,20 | 43,40 | -0,91% | - |
| 11.10.2024 | 43,30 | 43,80 | 43,20 | 43,80 | 0,23% | - |
| 10.10.2024 | 44,10 | 44,10 | 43,10 | 43,70 | -0,68% | - |
| 09.10.2024 | 44,10 | 44,80 | 43,80 | 44,00 | -0,45% | - |
| 08.10.2024 | 44,90 | 44,90 | 44,10 | 44,20 | -0,90% | - |
| 07.10.2024 | 44,30 | 44,80 | 43,80 | 44,60 | 0,00% | - |
| 04.10.2024 | 44,50 | 45,00 | 43,80 | 44,60 | 0,22% | - |
| 03.10.2024 | 44,30 | 44,60 | 44,00 | 44,50 | -0,22% | - |
| 02.10.2024 | 44,30 | 44,60 | 44,00 | 44,60 | 0,90% | - |
| 01.10.2024 | 44,70 | 44,70 | 44,10 | 44,20 | -1,34% | - |
| 30.09.2024 | 43,90 | 44,80 | 43,90 | 44,80 | 0,90% | - |
| 27.09.2024 | 43,90 | 44,80 | 43,40 | 44,40 | 0,91% | - |
| 26.09.2024 | 43,40 | 44,40 | 42,70 | 44,00 | 1,15% | - |
| 25.09.2024 | 43,40 | 43,50 | 42,50 | 43,50 | 0,23% | - |
| 24.09.2024 | 44,10 | 44,10 | 43,40 | 43,40 | -0,91% | - |
| 23.09.2024 | 44,30 | 44,50 | 43,80 | 43,80 | -0,90% | - |
| 20.09.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | - |
| 19.09.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 1,38% | - |
| 18.09.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,46% | - |
| 17.09.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 2,36% | - |
| 16.09.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -0,47% | - |
| 13.09.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -0,93% | - |
| 12.09.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 1,42% | - |
| 11.09.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -0,93% | - |
| 10.09.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 0,00% | - |
| 09.09.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -1,38% | - |
| 06.09.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -1,36% | - |
| 05.09.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,46% | - |
| 04.09.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -3,10% | - |
| 03.09.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 0,44% | - |
| 02.09.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -1,32% | - |
| 30.08.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 0,44% | - |
| 29.08.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -0,44% | - |
| 28.08.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -0,44% | - |
| 27.08.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 0,00% | - |
| 26.08.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 0,88% | - |
| 23.08.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -1,30% | - |
| 22.08.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 2,68% | - |
| 21.08.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -1,32% | - |
| 20.08.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 0,00% | - |
| 19.08.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 0,44% | - |
| 16.08.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 0,00% | - |
| 15.08.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 1,80% | - |
| 14.08.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -0,45% | - |
| 13.08.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 1,36% | - |
| 12.08.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -0,45% | - |
| 09.08.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 1,38% | - |
| 08.08.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | - |
| 07.08.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -0,46% | - |
| 06.08.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -14,12% | - |
| 05.08.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -4,67% | - |
| 02.08.2024 | 53,50 | 53,50 | 53,50 | 53,50 | -0,93% | - |
| 01.08.2024 | 54,00 | 54,00 | 54,00 | 54,00 | -0,92% | - |
| 31.07.2024 | 54,50 | 54,50 | 54,50 | 54,50 | 2,83% | - |
| 30.07.2024 | 53,00 | 53,00 | 53,00 | 53,00 | -0,93% | - |
| 29.07.2024 | 53,50 | 53,50 | 53,50 | 53,50 | 2,88% | - |
| 26.07.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | - |
| 25.07.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | - |
| 24.07.2024 | 52,00 | 52,00 | 52,00 | 52,00 | -0,95% | - |
| 23.07.2024 | 52,50 | 52,50 | 52,50 | 52,50 | 0,00% | - |
| 22.07.2024 | 52,50 | 52,50 | 52,50 | 52,50 | -0,94% | - |
| 19.07.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 0,95% | - |
| 18.07.2024 | 52,50 | 52,50 | 52,50 | 52,50 | 0,00% | - |
| 17.07.2024 | 52,50 | 52,50 | 52,50 | 52,50 | 0,96% | - |
| 16.07.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | - |
| 15.07.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 0,97% | - |
| 12.07.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 0,98% | - |
| 11.07.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 2,41% | - |
| 10.07.2024 | 49,80 | 49,80 | 49,80 | 49,80 | -0,40% | - |
| 09.07.2024 | 50,00 | 50,00 | 50,00 | 50,00 | -0,99% | - |
| 08.07.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | - |
| 05.07.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 1,00% | - |
| 04.07.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 1,63% | - |
| 03.07.2024 | 49,20 | 49,20 | 49,20 | 49,20 | 1,23% | - |
| 02.07.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 0,00% | - |
| 01.07.2024 | 48,60 | 48,60 | 48,60 | 48,60 | -2,41% | - |
| 28.06.2024 | 49,80 | 49,80 | 49,80 | 49,80 | 0,81% | - |
| 27.06.2024 | 49,40 | 49,40 | 49,40 | 49,40 | 1,23% | - |
| 26.06.2024 | 48,80 | 48,80 | 48,80 | 48,80 | 0,83% | - |
| 25.06.2024 | 48,40 | 48,40 | 48,40 | 48,40 | -1,22% | - |
| 24.06.2024 | 49,00 | 49,00 | 49,00 | 49,00 | -0,81% | - |
| 21.06.2024 | 49,40 | 49,40 | 49,40 | 49,40 | 0,00% | - |
| 20.06.2024 | 49,40 | 49,40 | 49,40 | 49,40 | 1,23% | - |
| 19.06.2024 | 48,80 | 48,80 | 48,80 | 48,80 | -3,37% | - |