Clarkson PLC CKN
LSE · Vereinigtes Königreich · Transport
GBp 4.972,00-88,00 (-1,74 %)
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 4.972,00 | -1,74 % | GBp 4.984,00 | GBp 5.060,00 | GBp 4.922,00 | 76,37K |
| 2026-09-30 | GBp 5.060,00 | -0,78 % | GBp 5.140,00 | GBp 5.205,00 | GBp 5.005,00 | 42,27K |
| 2026-09-29 | GBp 5.100,00 | +0,10 % | GBp 5.060,00 | GBp 5.215,00 | GBp 5.060,00 | 30,19K |
| 2026-09-28 | GBp 5.095,00 | -1,07 % | GBp 5.215,00 | GBp 5.215,00 | GBp 5.090,00 | 31,06K |
| 2026-09-25 | GBp 5.150,00 | +0,49 % | GBp 5.135,00 | GBp 5.215,00 | GBp 5.070,00 | 46,51K |
| 2026-09-24 | GBp 5.125,00 | +0,39 % | GBp 5.220,00 | GBp 5.220,00 | GBp 5.105,00 | 35,91K |
| 2026-09-23 | GBp 5.105,00 | +0,20 % | GBp 5.060,00 | GBp 5.140,00 | GBp 5.060,00 | 94,02K |
| 2026-09-22 | GBp 5.095,00 | -0,10 % | GBp 5.100,00 | GBp 5.145,00 | GBp 5.080,00 | 63,07K |
| 2026-09-21 | GBp 5.100,00 | +0,99 % | GBp 5.060,00 | GBp 5.175,00 | GBp 5.045,00 | 34,62K |
| 2026-09-18 | GBp 5.050,00 | -1,75 % | GBp 5.125,00 | GBp 5.155,00 | GBp 5.029,06 | 119,48K |
| 2026-09-17 | GBp 5.140,00 | +4,39 % | GBp 4.902,00 | GBp 5.140,00 | GBp 4.902,00 | 108,07K |
| 2026-09-16 | GBp 4.924,00 | +0,53 % | GBp 4.900,00 | GBp 4.962,00 | GBp 4.840,00 | 97,08K |
| 2026-09-15 | GBp 4.898,00 | -1,88 % | GBp 5.030,00 | GBp 5.030,00 | GBp 4.898,00 | 110,68K |
| 2026-09-14 | GBp 4.992,00 | +1,01 % | GBp 4.902,00 | GBp 5.025,00 | GBp 4.902,00 | 67,08K |
| 2026-09-11 | GBp 4.942,00 | -0,72 % | GBp 5.030,00 | GBp 5.035,00 | GBp 4.900,00 | 16,09K |
| 2026-09-10 | GBp 4.978,00 | +0,12 % | GBp 4.972,00 | GBp 5.005,00 | GBp 4.916,00 | 32,63K |
| 2026-09-09 | GBp 4.972,00 | -0,16 % | GBp 4.954,00 | GBp 5.000,00 | GBp 4.944,00 | 16,78K |
| 2026-09-08 | GBp 4.980,00 | -0,40 % | GBp 5.035,00 | GBp 5.070,00 | GBp 4.926,00 | 31,19K |
| 2026-09-07 | GBp 5.000,00 | -1,96 % | GBp 5.150,00 | GBp 5.150,00 | GBp 4.990,00 | 24,98K |
| 2026-09-04 | GBp 5.100,00 | -0,68 % | GBp 5.130,00 | GBp 5.150,00 | GBp 5.045,00 | 27,19K |
| 2026-09-03 | GBp 5.135,00 | +1,28 % | GBp 5.085,00 | GBp 5.160,00 | GBp 5.050,00 | 38,95K |
| 2026-09-02 | GBp 5.070,00 | -0,29 % | GBp 5.100,00 | GBp 5.125,00 | GBp 5.050,00 | 58,72K |
| 2026-09-01 | GBp 5.085,00 | +0,39 % | GBp 4.954,00 | GBp 5.090,73 | GBp 4.954,00 | 192,83K |
| 2026-08-28 | GBp 5.065,00 | +1,20 % | GBp 5.020,00 | GBp 5.090,00 | GBp 4.968,00 | 89,98K |
| 2026-08-27 | GBp 5.005,00 | +0,30 % | GBp 5.050,00 | GBp 5.050,00 | GBp 4.900,00 | 50,37K |
| 2026-08-26 | GBp 4.990,00 | -0,04 % | GBp 5.105,00 | GBp 5.105,00 | GBp 4.960,00 | 97,01K |
| 2026-08-25 | GBp 4.992,00 | -1,15 % | GBp 5.060,00 | GBp 5.085,00 | GBp 4.992,00 | 40,42K |
| 2026-08-24 | GBp 5.050,00 | +0,50 % | GBp 4.906,00 | GBp 5.060,00 | GBp 4.906,00 | 71,07K |
| 2026-08-21 | GBp 5.025,00 | +2,30 % | GBp 4.990,00 | GBp 5.025,00 | GBp 4.900,00 | 98,74K |
| 2026-08-20 | GBp 4.912,00 | -1,72 % | GBp 5.005,00 | GBp 5.035,00 | GBp 4.912,00 | 53,93K |
| 2026-08-19 | GBp 4.998,00 | +0,48 % | GBp 5.055,00 | GBp 5.055,00 | GBp 4.946,00 | 56,51K |
| 2026-08-18 | GBp 4.974,00 | -0,52 % | GBp 4.916,00 | GBp 5.010,00 | GBp 4.916,00 | 27,40K |
| 2026-08-17 | GBp 5.000,00 | +0,28 % | GBp 4.998,00 | GBp 5.025,00 | GBp 4.944,00 | 24,89K |
| 2026-08-14 | GBp 4.986,00 | -0,48 % | GBp 5.040,00 | GBp 5.040,00 | GBp 4.952,00 | 35,23K |
| 2026-08-13 | GBp 5.010,00 | +2,33 % | GBp 4.978,00 | GBp 5.040,00 | GBp 4.876,00 | 55,06K |
| 2026-08-12 | GBp 4.896,00 | -1,09 % | GBp 4.954,00 | GBp 4.976,00 | GBp 4.842,00 | 40,32K |
| 2026-08-11 | GBp 4.950,00 | +0,98 % | GBp 4.920,00 | GBp 4.968,00 | GBp 4.838,00 | 72,15K |
| 2026-08-10 | GBp 4.902,00 | +1,28 % | GBp 4.868,00 | GBp 4.914,00 | GBp 4.812,00 | 53,60K |
| 2026-08-07 | GBp 4.840,00 | -3,01 % | GBp 4.958,00 | GBp 5.015,00 | GBp 4.840,00 | 110,76K |
| 2026-08-06 | GBp 4.990,00 | -0,12 % | GBp 4.980,00 | GBp 5.060,00 | GBp 4.922,00 | 63,04K |
| 2026-08-05 | GBp 4.996,00 | -1,56 % | GBp 5.100,00 | GBp 5.110,00 | GBp 4.996,00 | 102,35K |
| 2026-08-04 | GBp 5.075,00 | -1,55 % | GBp 5.200,00 | GBp 5.255,00 | GBp 5.060,00 | 112,61K |
| 2026-08-03 | GBp 5.155,00 | +8,99 % | GBp 5.220,00 | GBp 5.485,00 | GBp 4.934,00 | 220,30K |
| 2026-07-31 | GBp 4.730,00 | +0,04 % | GBp 4.696,00 | GBp 4.742,00 | GBp 4.672,00 | 47,48K |
| 2026-07-30 | GBp 4.728,00 | +0,21 % | GBp 4.694,00 | GBp 4.750,00 | GBp 4.686,00 | 27,13K |
| 2026-07-29 | GBp 4.718,00 | +0,30 % | GBp 4.676,00 | GBp 4.730,00 | GBp 4.641,00 | 39,85K |
| 2026-07-28 | GBp 4.704,00 | -0,25 % | GBp 4.766,00 | GBp 4.766,00 | GBp 4.678,00 | 41,05K |
| 2026-07-27 | GBp 4.716,00 | -1,38 % | GBp 4.742,00 | GBp 4.826,00 | GBp 4.714,00 | 24,35K |
| 2026-07-24 | GBp 4.782,00 | +0,72 % | GBp 4.678,00 | GBp 4.824,00 | GBp 4.678,00 | 32,70K |
| 2026-07-23 | GBp 4.748,00 | -1,21 % | GBp 4.802,00 | GBp 4.858,00 | GBp 4.690,00 | 107,97K |
| 2026-07-22 | GBp 4.806,00 | +1,05 % | GBp 4.734,00 | GBp 4.842,00 | GBp 4.734,00 | 19,44K |
| 2026-07-21 | GBp 4.756,00 | +0,81 % | GBp 4.708,00 | GBp 4.770,00 | GBp 4.688,00 | 29,28K |
| 2026-07-20 | GBp 4.718,00 | +0,43 % | GBp 4.758,00 | GBp 4.758,00 | GBp 4.626,00 | 22,59K |
| 2026-07-17 | GBp 4.698,00 | -1,05 % | GBp 4.730,00 | GBp 4.784,00 | GBp 4.678,00 | 22,43K |
| 2026-07-16 | GBp 4.748,00 | +1,37 % | GBp 4.700,00 | GBp 4.748,00 | GBp 4.612,00 | 32,43K |
| 2026-07-15 | GBp 4.684,00 | +1,34 % | GBp 4.606,00 | GBp 4.684,00 | GBp 4.568,00 | 104,28K |
| 2026-07-14 | GBp 4.622,00 | +2,80 % | GBp 4.500,00 | GBp 4.622,00 | GBp 4.458,00 | 31,00K |
| 2026-07-13 | GBp 4.496,00 | +1,58 % | GBp 4.448,00 | GBp 4.502,00 | GBp 4.406,00 | 30,57K |
| 2026-07-10 | GBp 4.426,00 | -0,76 % | GBp 4.372,00 | GBp 4.476,00 | GBp 4.372,00 | 15,02K |
| 2026-07-09 | GBp 4.460,00 | +0,81 % | GBp 4.460,00 | GBp 4.460,00 | GBp 4.372,00 | 44,53K |
| 2026-07-08 | GBp 4.424,00 | -0,54 % | GBp 4.458,00 | GBp 4.470,00 | GBp 4.376,00 | 47,83K |
| 2026-07-07 | GBp 4.448,00 | -0,36 % | GBp 4.446,00 | GBp 4.476,00 | GBp 4.432,00 | 44,05K |
| 2026-07-06 | GBp 4.464,00 | -0,22 % | GBp 4.458,00 | GBp 4.494,00 | GBp 4.366,00 | 59,81K |
| 2026-07-03 | GBp 4.474,00 | +1,18 % | GBp 4.390,00 | GBp 4.474,00 | GBp 4.390,00 | 60,65K |
| 2026-07-02 | GBp 4.422,00 | +2,27 % | GBp 4.272,00 | GBp 4.422,00 | GBp 4.270,00 | 108,41K |
| 2026-07-01 | GBp 4.324,00 | +3,79 % | GBp 4.182,00 | GBp 4.346,00 | GBp 4.156,00 | 180,38K |
| 2026-06-30 | GBp 4.166,00 | -1,23 % | GBp 4.200,00 | GBp 4.278,00 | GBp 4.164,00 | 233,25K |
| 2026-06-29 | GBp 4.218,00 | -1,22 % | GBp 4.252,00 | GBp 4.266,00 | GBp 4.214,00 | 95,26K |
| 2026-06-26 | GBp 4.270,00 | -0,84 % | GBp 4.280,00 | GBp 4.318,00 | GBp 4.124,00 | 32,95K |
| 2026-06-25 | GBp 4.306,00 | -1,28 % | GBp 4.366,00 | GBp 4.378,00 | GBp 4.298,00 | 27,13K |
| 2026-06-24 | GBp 4.362,00 | +0,23 % | GBp 4.380,00 | GBp 4.380,00 | GBp 4.318,00 | 54,87K |
| 2026-06-23 | GBp 4.352,00 | -0,82 % | GBp 4.360,00 | GBp 4.364,00 | GBp 4.300,00 | 38,81K |
| 2026-06-22 | GBp 4.388,00 | +0,05 % | GBp 4.384,00 | GBp 4.418,00 | GBp 4.362,00 | 52,90K |
| 2026-06-19 | GBp 4.386,00 | -0,32 % | GBp 4.440,00 | GBp 4.448,00 | GBp 4.372,00 | 196,95K |
| 2026-06-18 | GBp 4.400,00 | -1,08 % | GBp 4.554,00 | GBp 4.554,00 | GBp 4.374,00 | 41,83K |
| 2026-06-17 | GBp 4.448,00 | -1,64 % | GBp 4.522,00 | GBp 4.542,00 | GBp 4.398,00 | 37,89K |
| 2026-06-16 | GBp 4.522,00 | +0,62 % | GBp 4.602,00 | GBp 4.602,00 | GBp 4.460,00 | 100,44K |
| 2026-06-15 | GBp 4.494,00 | -6,18 % | GBp 4.712,00 | GBp 4.846,00 | GBp 4.494,00 | 68,71K |
| 2026-06-12 | GBp 4.790,00 | -0,50 % | GBp 4.700,00 | GBp 4.830,00 | GBp 4.698,00 | 40,13K |
| 2026-06-11 | GBp 4.814,00 | +1,18 % | GBp 4.726,00 | GBp 4.830,00 | GBp 4.622,00 | 105,55K |
| 2026-06-10 | GBp 4.758,00 | +2,02 % | GBp 4.650,00 | GBp 4.784,00 | GBp 4.646,00 | 38,27K |
| 2026-06-09 | GBp 4.664,00 | -0,77 % | GBp 4.644,00 | GBp 4.742,00 | GBp 4.642,00 | 36,89K |
| 2026-06-08 | GBp 4.700,00 | +0,47 % | GBp 4.664,00 | GBp 4.736,00 | GBp 4.640,00 | 97,99K |
| 2026-06-05 | GBp 4.678,00 | +0,91 % | GBp 4.524,00 | GBp 4.716,00 | GBp 4.524,00 | 54,87K |
| 2026-06-04 | GBp 4.636,00 | +1,13 % | GBp 4.584,00 | GBp 4.882,00 | GBp 4.548,00 | 21,92K |
| 2026-06-03 | GBp 4.584,00 | +0,92 % | GBp 4.546,00 | GBp 4.616,00 | GBp 4.488,00 | 66,37K |
| 2026-06-02 | GBp 4.542,00 | -0,79 % | GBp 4.480,00 | GBp 4.617,66 | GBp 4.480,00 | 131,53K |
| 2026-06-01 | GBp 4.578,00 | -1,25 % | GBp 4.598,00 | GBp 4.650,00 | GBp 4.514,00 | 38,04K |
| 2026-05-29 | GBp 4.636,00 | -1,86 % | GBp 4.798,00 | GBp 4.798,00 | GBp 4.596,96 | 132,32K |
| 2026-05-28 | GBp 4.724,00 | -0,59 % | GBp 4.750,00 | GBp 4.760,00 | GBp 4.714,00 | 54,31K |