41,700€
-0,24%
Echtzeit-Aktienkurs CLARKSON PLC LS-,25
Bid:
Ask:
Aktienkurse zur CLARKSON PLC LS-,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -0,96% | - |
| 20.11.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 3,47% | - |
| 19.11.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -1,46% | - |
| 18.11.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 1,99% | - |
| 17.11.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -0,50% | - |
| 14.11.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -0,49% | - |
| 13.11.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -0,49% | - |
| 12.11.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -0,49% | - |
| 11.11.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 3,02% | - |
| 10.11.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -1,49% | - |
| 07.11.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -0,98% | - |
| 06.11.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 3,55% | - |
| 05.11.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -3,43% | - |
| 04.11.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -0,97% | - |
| 03.11.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -0,96% | - |
| 31.10.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 1,46% | - |
| 30.10.2025 | 41,60 | 41,60 | 41,00 | 41,00 | -1,91% | 166,00 |
| 29.10.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,97% | - |
| 28.10.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -0,48% | - |
| 27.10.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 0,97% | - |
| 24.10.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 1,48% | - |
| 23.10.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 22.10.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 2,53% | - |
| 21.10.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -1,00% | - |
| 20.10.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 0,50% | - |
| 17.10.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -1,00% | - |
| 16.10.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 0,50% | - |
| 15.10.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -0,99% | - |
| 14.10.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -2,42% | - |
| 13.10.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 0,49% | - |
| 10.10.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 0,00% | - |
| 09.10.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -0,96% | - |
| 08.10.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -0,95% | - |
| 07.10.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | - |
| 06.10.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,96% | - |
| 03.10.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -1,42% | - |
| 02.10.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,00% | - |
| 01.10.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 1,93% | - |
| 30.09.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 0,49% | - |
| 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% | - |