42,300€
2,67%
Echtzeit-Aktienkurs Clarkson PLC
Bid:
Ask:
Aktienkurse zur Clarkson PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 41,70 | 42,30 | 41,40 | 42,20 | 2,43% | - |
| 29.09.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 1,48% | - |
| 26.09.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 25.09.2025 | 40,20 | 40,60 | 40,20 | 40,60 | 0,50% | 117,00 |
| 24.09.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -0,98% | - |
| 23.09.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 0,49% | - |
| 22.09.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -3,79% | - |
| 19.09.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 2,43% | - |
| 18.09.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 1,48% | - |
| 17.09.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -0,49% | - |
| 16.09.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | - |
| 15.09.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 0,49% | - |
| 12.09.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 2,01% | - |
| 11.09.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -1,00% | - |
| 10.09.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 0,50% | - |
| 09.09.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 1,01% | - |
| 08.09.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -0,50% | - |
| 05.09.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 0,51% | - |
| 04.09.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 1,54% | - |
| 03.09.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -4,41% | - |
| 02.09.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 0,49% | - |
| 01.09.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -1,93% | - |
| 29.08.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -0,48% | - |
| 28.08.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -1,42% | - |
| 27.08.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,96% | - |
| 26.08.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,00% | - |
| 25.08.2025 | 41,60 | 41,80 | 41,60 | 41,80 | 1,46% | 1,00 |
| 22.08.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 0,00% | - |
| 21.08.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 1,48% | - |
| 20.08.2025 | 41,40 | 41,40 | 40,60 | 40,60 | -0,49% | 15,00 |
| 19.08.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 0,99% | - |
| 18.08.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -1,46% | - |
| 15.08.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -0,49% | - |
| 14.08.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -0,48% | - |
| 13.08.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 0,49% | - |
| 12.08.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -1,44% | - |
| 11.08.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -0,95% | - |
| 08.08.2025 | 42,00 | 42,20 | 42,00 | 42,20 | 0,48% | 59,00 |
| 07.08.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -0,47% | - |
| 06.08.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 1,44% | - |
| 05.08.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 5,58% | - |
| 04.08.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -1,50% | - |
| 01.08.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 0,50% | - |
| 31.07.2025 | 40,00 | 40,00 | 39,80 | 39,80 | 0,00% | 340,00 |
| 30.07.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -0,50% | - |
| 29.07.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -3,85% | - |
| 28.07.2025 | 40,00 | 41,60 | 40,00 | 41,60 | 3,48% | 300,00 |
| 25.07.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -2,90% | - |
| 24.07.2025 | 39,60 | 41,40 | 39,60 | 41,40 | 4,55% | 30,00 |
| 23.07.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 1,02% | - |
| 22.07.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -0,51% | - |
| 21.07.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -0,51% | - |
| 18.07.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 1,54% | - |
| 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% | - |