Deutsche Märkte geschlossen

Craneware plc (CRW.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
2.310,000,00 (0,00%)
Börsenschluss: 04:36PM BST
Zeitraum:
30. Juni 2023 - 30. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Juni 20242.305,002.320,002.290,002.310,002.310,009.096
27. Juni 20242.330,002.355,002.298,202.310,002.310,00137.925
26. Juni 20242.330,002.360,002.300,002.360,002.360,0065.128
25. Juni 20242.310,002.331,852.300,002.330,002.330,0017.526
24. Juni 20242.300,002.350,002.290,002.310,002.310,0048.222
21. Juni 20242.325,002.359,302.290,002.300,002.300,0036.138
20. Juni 20242.325,002.360,002.290,002.300,002.300,0045.640
19. Juni 20242.310,002.325,002.285,002.320,002.320,0092.318
18. Juni 20242.300,002.300,002.255,002.290,002.290,0046.647
17. Juni 20242.340,002.348,002.285,002.290,002.290,00106.001
14. Juni 20242.395,002.395,002.330,602.350,002.350,0015.937
13. Juni 20242.395,002.400,002.370,002.380,002.380,0029.892
12. Juni 20242.385,002.395,002.350,002.380,002.380,0010.933
11. Juni 20242.370,002.400,002.360,002.390,002.390,00177.428
10. Juni 20242.375,002.400,002.320,002.380,002.380,00132.391
07. Juni 20242.400,002.420,002.351,502.380,002.380,0013.310
06. Juni 20242.400,002.420,002.380,002.400,002.400,00156.847
05. Juni 20242.420,002.440,002.330,002.330,002.330,0013.226
04. Juni 20242.465,002.509,202.400,002.400,002.400,0045.410
03. Juni 20242.440,002.470,002.432,002.470,002.470,0021.397
31. Mai 20242.375,002.463,402.350,002.460,002.460,00228.925
30. Mai 20242.285,002.400,002.270,002.400,002.400,0049.672
29. Mai 20242.280,002.300,002.270,002.290,002.290,0058.930
28. Mai 20242.220,002.290,002.215,002.290,002.290,0080.953
24. Mai 20242.215,002.230,002.200,002.230,002.230,0045.238
23. Mai 20242.215,002.250,002.182,002.250,002.250,0011.245
22. Mai 20242.225,002.225,002.180,002.210,002.210,0038.401
21. Mai 20242.190,002.194,802.180,002.190,002.190,00141.468
20. Mai 20242.230,002.220,002.170,002.180,002.180,00109.715
17. Mai 20242.215,002.220,002.140,002.140,002.140,0044.094
16. Mai 20242.230,002.230,002.200,002.200,002.200,00267.142
15. Mai 20242.230,002.240,002.210,002.230,002.230,0027.453
14. Mai 20242.250,002.250,002.200,002.230,002.230,0086.393
13. Mai 20242.255,002.255,002.210,002.210,002.210,0016.117
10. Mai 20242.295,002.300,002.220,002.240,002.240,0046.155
09. Mai 20242.370,002.400,002.250,002.300,002.300,0019.977
08. Mai 20242.385,002.400,002.330,002.360,002.360,0059.198
07. Mai 20242.340,002.399,502.300,002.380,002.380,00169.777
03. Mai 20242.275,002.380,002.250,002.300,002.300,00114.400
02. Mai 20242.230,002.300,002.225,002.280,002.280,0065.579
01. Mai 20242.160,002.244,002.125,002.240,002.240,00242.113
30. Apr. 20242.165,002.200,002.112,502.130,002.130,0087.103
29. Apr. 20242.225,002.250,002.150,002.180,002.180,0064.054
26. Apr. 20242.250,002.280,002.160,002.160,002.160,0075.720
25. Apr. 20242.275,002.300,002.200,002.240,002.240,0060.888
24. Apr. 20242.210,002.290,002.175,002.290,002.290,0081.614
23. Apr. 20242.210,002.250,002.170,002.230,002.230,0016.462
22. Apr. 20242.215,002.250,002.170,002.240,002.240,0028.626
19. Apr. 20242.190,002.250,002.160,002.220,002.220,00560.547
18. Apr. 20242.200,002.240,002.180,002.240,002.240,0037.962
17. Apr. 20242.180,002.220,002.158,002.220,002.220,00113.856
16. Apr. 20242.205,002.220,002.180,002.180,002.180,00147.001
15. Apr. 20242.160,002.220,002.156,002.200,002.200,00486.692
12. Apr. 20242.155,002.180,002.140,002.150,002.150,00107.771
11. Apr. 20242.175,002.200,002.130,002.160,002.160,0024.243
10. Apr. 20242.165,002.200,002.150,002.160,002.160,0036.079
09. Apr. 20242.200,002.212,002.160,002.180,002.180,0070.356
08. Apr. 20242.185,002.220,002.150,002.180,002.180,0022.929
05. Apr. 20242.175,002.240,002.180,002.200,002.200,0048.563
04. Apr. 20242.175,002.230,002.150,002.230,002.230,0016.735
03. Apr. 20242.220,002.239,602.150,002.180,002.180,00156.983
02. Apr. 20242.220,002.240,002.180,002.190,002.190,00159.252
28. März 20242.220,002.240,002.200,002.200,002.200,00135.961
27. März 20242.220,002.240,002.200,002.240,002.240,0020.959
26. März 20242.220,002.240,002.200,002.200,002.200,00101.217
25. März 20242.215,002.230,002.200,002.230,002.230,0048.919
22. März 20242.215,002.230,002.160,002.220,002.220,00275.409
21. März 20242.220,002.230,002.200,002.200,002.200,0018.025
21. März 202413 Dividende
20. März 20242.225,002.240,002.200,002.220,002.207,0085.805
19. März 20242.250,002.270,002.200,002.210,002.197,0628.382
18. März 20242.245,002.270,002.220,002.240,002.226,8825.143
15. März 20242.245,002.270,002.220,002.260,002.246,7770.357
14. März 20242.220,002.265,002.200,002.240,002.226,8861.288
13. März 20242.250,002.270,002.210,002.210,002.197,0621.071
12. März 20242.180,002.270,002.050,002.270,002.256,7170.558
11. März 20242.135,002.195,002.120,002.160,002.147,3543.026
08. März 20242.085,002.150,002.070,002.150,002.137,41164.737
07. März 20242.080,002.110,002.068,802.100,002.087,70562.165
06. März 20242.060,002.097,002.055,002.070,002.057,88280.337
05. März 20242.115,002.115,002.050,002.090,002.077,7643.364
04. März 20242.165,002.200,002.080,002.080,002.067,8262.352
01. März 20242.120,002.140,002.080,002.110,002.097,6442.394
29. Feb. 20242.125,002.130,002.100,002.100,002.087,7023.193
28. Feb. 20242.125,002.140,002.100,002.100,002.087,7068.336
27. Feb. 20242.140,002.150,002.105,002.130,002.117,5320.658
26. Feb. 20242.135,002.150,002.120,002.140,002.127,4785.456
23. Feb. 20242.125,002.148,002.100,002.140,002.127,47162.035
22. Feb. 20242.125,002.150,002.100,002.150,002.137,4114.982
21. Feb. 20242.135,002.150,002.120,002.150,002.137,4163.799
20. Feb. 20242.125,002.150,002.100,002.120,002.107,5984.521
19. Feb. 20242.135,002.150,002.100,002.150,002.137,4117.248
16. Feb. 20242.135,002.150,002.100,002.140,002.127,4743.591
15. Feb. 20242.080,002.150,002.081,002.130,002.117,53114.515
14. Feb. 20242.025,002.100,002.002,002.100,002.087,70114.447
13. Feb. 20242.080,002.100,001.990,002.060,002.047,94375.963
12. Feb. 20242.125,002.150,002.052,302.070,002.057,88203.314
09. Feb. 20242.165,002.180,002.110,002.130,002.117,5311.927
08. Feb. 20242.175,002.200,002.150,002.170,002.157,29388.653
07. Feb. 20242.140,002.200,002.146,002.180,002.167,23196.566
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...