Cranswick PLC (CWK.L) — Kurshistorie
Stand 2026-09-02 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 5230.00 | 5330.00 | 5230.00 | 5260.00 | -1.50% | 109,460 |
| 2026-09-01 | 5350.00 | 5450.00 | 5320.00 | 5340.00 | -0.93% | 241,996 |
| 2026-08-28 | 5360.00 | 5420.00 | 5360.00 | 5390.00 | +0.19% | 88,466 |
| 2026-08-27 | 5370.00 | 5420.00 | 5360.00 | 5380.00 | +0.00% | 104,749 |
| 2026-08-26 | 5420.00 | 5450.00 | 5380.00 | 5380.00 | -0.55% | 89,572 |
| 2026-08-25 | 5430.00 | 5450.00 | 5390.00 | 5410.00 | -0.37% | 100,044 |
| 2026-08-24 | 5360.00 | 5440.00 | 5350.00 | 5430.00 | +1.31% | 43,522 |
| 2026-08-21 | 5220.00 | 5360.00 | 5220.00 | 5360.00 | +0.19% | 183,907 |
| 2026-08-20 | 5400.00 | 5400.00 | 5280.00 | 5350.00 | +0.56% | 83,336 |
| 2026-08-19 | 5360.00 | 5370.00 | 5290.00 | 5320.00 | +0.19% | 191,378 |
| 2026-08-18 | 5280.00 | 5320.00 | 5210.00 | 5310.00 | +1.72% | 97,623 |
| 2026-08-17 | 5240.00 | 5274.58 | 5180.00 | 5220.00 | -0.76% | 104,827 |
| 2026-08-14 | 5240.00 | 5260.00 | 5170.00 | 5260.00 | +0.57% | 76,347 |
| 2026-08-13 | 5160.00 | 5241.60 | 5160.00 | 5230.00 | +0.77% | 63,255 |
| 2026-08-12 | 5120.00 | 5190.00 | 5120.00 | 5190.00 | -0.19% | 88,448 |
| 2026-08-11 | 5220.00 | 5240.00 | 5180.00 | 5200.00 | -0.95% | 269,072 |
| 2026-08-10 | 5240.00 | 5310.00 | 5230.00 | 5250.00 | -0.38% | 64,071 |
| 2026-08-07 | 5370.00 | 5370.00 | 5190.00 | 5270.00 | +1.15% | 149,692 |
| 2026-08-06 | 5320.00 | 5380.00 | 5210.00 | 5210.00 | -1.51% | 77,425 |
| 2026-08-05 | 5260.00 | 5320.00 | 5250.00 | 5290.00 | +0.38% | 61,315 |
| 2026-08-04 | 5260.00 | 5290.00 | 5240.00 | 5270.00 | +0.19% | 152,041 |
| 2026-08-03 | 5320.00 | 5370.00 | 5250.00 | 5260.00 | -1.68% | 115,331 |
| 2026-07-31 | 5580.00 | 5580.00 | 5350.00 | 5350.00 | -1.47% | 66,813 |
| 2026-07-30 | 5410.00 | 5560.00 | 5340.00 | 5430.00 | +0.00% | 162,603 |
| 2026-07-29 | 5410.00 | 5460.00 | 5350.00 | 5430.00 | +0.37% | 111,102 |
| 2026-07-28 | 5290.00 | 5440.00 | 5290.00 | 5410.00 | -0.55% | 200,001 |
| 2026-07-27 | 5580.00 | 5580.00 | 5350.00 | 5440.00 | -0.73% | 154,128 |
| 2026-07-24 | 5440.00 | 5510.00 | 5420.00 | 5480.00 | +0.55% | 79,756 |
| 2026-07-23 | 5620.00 | 5620.00 | 5410.00 | 5450.00 | -0.91% | 103,035 |
| 2026-07-22 | 5440.00 | 5520.00 | 5400.00 | 5500.00 | +1.29% | 92,875 |
| 2026-07-21 | 5440.00 | 5470.00 | 5390.00 | 5430.00 | -0.55% | 91,663 |
| 2026-07-20 | 5490.00 | 5520.00 | 5370.00 | 5460.00 | -1.09% | 54,258 |
| 2026-07-17 | 5590.00 | 5590.00 | 5440.00 | 5520.00 | +0.36% | 137,196 |
| 2026-07-16 | 5510.00 | 5530.00 | 5400.00 | 5500.00 | -0.90% | 82,360 |
| 2026-07-15 | 5620.00 | 5620.00 | 5430.00 | 5550.00 | +0.54% | 78,561 |
| 2026-07-14 | 5550.00 | 5560.00 | 5480.00 | 5520.00 | -0.72% | 52,572 |
| 2026-07-13 | 5580.00 | 5580.00 | 5509.17 | 5560.00 | +0.54% | 58,359 |
| 2026-07-10 | 5510.00 | 5580.00 | 5490.00 | 5530.00 | -0.18% | 199,988 |
| 2026-07-09 | 5590.00 | 5590.00 | 5470.00 | 5540.00 | +0.54% | 134,253 |
| 2026-07-08 | 5600.00 | 5600.00 | 5500.00 | 5510.00 | -0.72% | 163,231 |
| 2026-07-07 | 5600.00 | 5650.00 | 5550.00 | 5550.00 | -0.54% | 198,869 |
| 2026-07-06 | 5630.00 | 5650.00 | 5560.00 | 5580.00 | -0.89% | 168,304 |
| 2026-07-03 | 5680.00 | 5680.00 | 5588.00 | 5630.00 | -0.18% | 54,916 |
| 2026-07-02 | 5540.00 | 5640.00 | 5530.00 | 5640.00 | +1.44% | 119,361 |
| 2026-07-01 | 5630.00 | 5630.00 | 5460.00 | 5560.00 | +1.09% | 111,380 |
| 2026-06-30 | 5500.00 | 5600.00 | 5480.00 | 5500.00 | -1.96% | 117,397 |
| 2026-06-29 | 5810.00 | 5810.00 | 5609.44 | 5610.00 | -1.41% | 131,803 |
| 2026-06-26 | 5570.00 | 5691.98 | 5570.00 | 5690.00 | +1.07% | 93,562 |
| 2026-06-25 | 5610.00 | 5680.00 | 5590.00 | 5630.00 | +0.36% | 162,679 |
| 2026-06-24 | 5480.00 | 5610.00 | 5480.00 | 5610.00 | +2.19% | 245,186 |
| 2026-06-23 | 5300.00 | 5500.00 | 5300.00 | 5490.00 | +0.37% | 76,902 |
| 2026-06-22 | 5540.00 | 5540.00 | 5380.00 | 5470.00 | +0.92% | 362,464 |
| 2026-06-19 | 5360.00 | 5490.00 | 5360.00 | 5420.00 | -0.91% | 120,140 |
| 2026-06-18 | 5470.00 | 5480.00 | 5410.00 | 5470.00 | +0.00% | 124,507 |
| 2026-06-17 | 5570.00 | 5570.00 | 5420.00 | 5470.00 | -1.26% | 157,196 |
| 2026-06-16 | 5450.00 | 5580.00 | 5450.00 | 5540.00 | -0.36% | 147,816 |
| 2026-06-15 | 5680.00 | 5710.00 | 5560.00 | 5560.00 | -1.42% | 147,672 |
| 2026-06-12 | 5710.00 | 5710.00 | 5560.00 | 5640.00 | -0.18% | 123,152 |
| 2026-06-11 | 5630.00 | 5700.00 | 5600.00 | 5650.00 | +0.36% | 91,214 |
| 2026-06-10 | 5630.00 | 5650.00 | 5560.00 | 5630.00 | +1.62% | 261,069 |
| 2026-06-09 | 5510.00 | 5610.00 | 5480.00 | 5540.00 | +0.36% | 120,505 |
| 2026-06-08 | 5510.00 | 5560.00 | 5450.00 | 5520.00 | +0.55% | 257,469 |
| 2026-06-05 | 5380.00 | 5520.00 | 5380.00 | 5490.00 | +1.48% | 122,568 |
| 2026-06-04 | 5490.00 | 5550.00 | 5410.00 | 5410.00 | -1.81% | 66,433 |
| 2026-06-03 | 5480.00 | 5600.00 | 5440.00 | 5510.00 | +1.85% | 147,430 |
| 2026-06-02 | 5350.00 | 5440.00 | 5350.00 | 5410.00 | +0.19% | 144,626 |
| 2026-06-01 | 5490.00 | 5490.00 | 5400.00 | 5400.00 | -1.64% | 244,015 |
| 2026-05-29 | 5550.00 | 5560.00 | 5480.00 | 5490.00 | -0.36% | 359,718 |
| 2026-05-28 | 5630.00 | 5630.00 | 5480.00 | 5510.00 | -0.90% | 98,292 |
| 2026-05-27 | 5530.00 | 5560.00 | 5430.00 | 5560.00 | +2.96% | 304,465 |
| 2026-05-26 | 5560.00 | 5590.00 | 5400.00 | 5400.00 | -2.17% | 159,781 |
| 2026-05-22 | 5560.00 | 5580.00 | 5490.00 | 5520.00 | -0.18% | 126,424 |
| 2026-05-21 | 5440.00 | 5550.00 | 5440.00 | 5530.00 | +1.28% | 158,207 |
| 2026-05-20 | 5500.00 | 5540.00 | 5440.00 | 5460.00 | -0.73% | 238,038 |
| 2026-05-19 | 5330.00 | 5620.00 | 5320.00 | 5500.00 | +5.19% | 518,717 |
| 2026-05-18 | 5300.00 | 5300.00 | 5180.00 | 5228.79 | +0.36% | 129,090 |
| 2026-05-15 | 5250.00 | 5270.00 | 5140.00 | 5210.00 | -0.38% | 283,787 |
| 2026-05-14 | 5170.00 | 5230.00 | 5090.00 | 5230.00 | +2.35% | 193,706 |
| 2026-05-13 | 5240.00 | 5240.00 | 5010.00 | 5110.00 | +0.00% | 162,736 |
| 2026-05-12 | 5150.00 | 5164.19 | 5090.00 | 5110.00 | -0.97% | 222,323 |
| 2026-05-11 | 5380.00 | 5380.00 | 5160.00 | 5160.00 | -1.71% | 71,066 |
| 2026-05-08 | 5260.00 | 5270.00 | 5217.11 | 5250.00 | -0.38% | 97,663 |
| 2026-05-07 | 5330.00 | 5400.00 | 5260.00 | 5270.00 | -1.50% | 147,530 |
| 2026-05-06 | 5350.00 | 5390.00 | 5270.00 | 5350.00 | +0.56% | 323,398 |
| 2026-05-05 | 5430.00 | 5430.00 | 5290.00 | 5320.00 | -0.93% | 246,826 |
| 2026-05-01 | 5420.00 | 5420.00 | 5340.00 | 5370.00 | -0.37% | 35,810 |
| 2026-04-30 | 5320.00 | 5390.00 | 5250.00 | 5390.00 | +2.28% | 315,709 |
| 2026-04-29 | 5260.00 | 5360.00 | 5260.00 | 5270.00 | -1.31% | 105,258 |
| 2026-04-28 | 5300.00 | 5360.00 | 5300.00 | 5340.00 | +0.00% | 295,553 |
| 2026-04-27 | 5380.00 | 5380.00 | 5330.00 | 5340.00 | -0.93% | 65,255 |
| 2026-04-24 | 5250.00 | 5480.00 | 5250.00 | 5390.00 | +0.75% | 177,130 |
| 2026-04-23 | 5250.00 | 5400.00 | 5250.00 | 5350.00 | -0.19% | 139,243 |
| 2026-04-22 | 5360.00 | 5390.00 | 5330.00 | 5360.00 | +0.00% | 67,447 |
| 2026-04-21 | 5370.00 | 5420.00 | 5339.91 | 5360.00 | -0.19% | 55,715 |
| 2026-04-20 | 5340.00 | 5400.00 | 5282.79 | 5370.00 | +0.19% | 95,540 |
| 2026-04-17 | 5390.00 | 5390.00 | 5260.00 | 5360.00 | +0.94% | 121,044 |
| 2026-04-16 | 5270.00 | 5350.00 | 5260.00 | 5310.00 | +0.57% | 49,187 |
| 2026-04-15 | 5360.00 | 5400.00 | 5280.00 | 5280.00 | -1.49% | 76,910 |
| 2026-04-14 | 5340.00 | 5390.00 | 5300.00 | 5360.00 | +0.94% | 66,718 |
| 2026-04-13 | 5270.00 | 5390.00 | 5270.00 | 5310.00 | -1.67% | 40,616 |
| 2026-04-10 | 5440.00 | 5440.00 | 5350.00 | 5400.00 | +0.93% | 88,271 |
| 2026-04-09 | 5430.00 | 5430.00 | 5280.00 | 5350.00 | +0.75% | 79,548 |
| 2026-04-08 | 5330.00 | 5350.00 | 5240.00 | 5310.00 | +1.92% | 112,119 |
| 2026-04-07 | 5240.00 | 5290.00 | 5190.00 | 5210.00 | -0.76% | 91,635 |
| 2026-04-02 | 5090.00 | 5270.00 | 5090.00 | 5250.00 | +1.16% | 177,943 |
| 2026-04-01 | 5310.00 | 5310.00 | 5190.00 | 5190.00 | -0.76% | 256,540 |
| 2026-03-31 | 5190.00 | 5300.00 | 5190.00 | 5230.00 | +0.58% | 182,107 |
| 2026-03-30 | 5130.00 | 5200.00 | 5110.00 | 5200.00 | +1.36% | 105,914 |
| 2026-03-27 | 5220.00 | 5220.00 | 5090.00 | 5130.00 | -0.58% | 63,020 |
| 2026-03-26 | 5120.00 | 5190.00 | 5100.00 | 5160.00 | +0.39% | 83,417 |
| 2026-03-25 | 5170.00 | 5170.00 | 5087.64 | 5140.00 | +0.78% | 89,399 |
| 2026-03-24 | 5040.00 | 5170.00 | 5040.00 | 5100.00 | +0.39% | 136,081 |
| 2026-03-23 | 5040.00 | 5190.00 | 4990.00 | 5080.00 | -1.93% | 149,269 |
| 2026-03-20 | 5290.00 | 5290.00 | 5140.00 | 5180.00 | +0.39% | 327,885 |
| 2026-03-19 | 5270.00 | 5270.00 | 5140.00 | 5160.00 | -1.71% | 242,668 |
| 2026-03-18 | 5330.00 | 5380.00 | 5220.00 | 5250.00 | -1.50% | 106,072 |
| 2026-03-17 | 5340.00 | 5350.00 | 5280.00 | 5330.00 | +0.76% | 99,257 |
| 2026-03-16 | 5300.00 | 5330.00 | 5250.00 | 5290.00 | +0.00% | 76,923 |
| 2026-03-13 | 5240.00 | 5310.00 | 5200.00 | 5290.00 | +0.57% | 79,571 |
| 2026-03-12 | 5070.00 | 5270.00 | 5070.00 | 5260.00 | +1.35% | 94,196 |
| 2026-03-11 | 5200.00 | 5220.00 | 5140.00 | 5190.00 | -0.38% | 38,393 |
| 2026-03-10 | 5060.00 | 5250.00 | 5060.00 | 5210.00 | +0.00% | 39,800 |
| 2026-03-09 | 5170.00 | 5260.00 | 5170.00 | 5210.00 | -1.70% | 102,637 |
| 2026-03-06 | 5340.00 | 5370.00 | 5270.00 | 5300.00 | +0.19% | 89,662 |
| 2026-03-05 | 5210.00 | 5370.00 | 5210.00 | 5290.00 | -0.38% | 109,299 |
| 2026-03-04 | 5250.00 | 5390.00 | 5220.00 | 5310.00 | +1.34% | 76,620 |
| 2026-03-03 | 5320.00 | 5320.00 | 5226.06 | 5240.00 | -1.87% | 114,105 |
| 2026-03-02 | 5390.00 | 5390.00 | 5320.00 | 5340.00 | -1.66% | 162,239 |
| 2026-02-27 | 5400.00 | 5450.00 | 5370.00 | 5430.00 | +0.37% | 79,249 |
| 2026-02-26 | 5350.00 | 5450.00 | 5350.00 | 5410.00 | +0.37% | 34,082 |
| 2026-02-25 | 5570.00 | 5570.00 | 5380.00 | 5390.00 | -0.74% | 178,573 |
| 2026-02-24 | 5420.00 | 5460.00 | 5370.00 | 5430.00 | +0.37% | 49,179 |
| 2026-02-23 | 5410.00 | 5420.00 | 5350.00 | 5410.00 | +0.00% | 111,089 |
| 2026-02-20 | 5250.00 | 5440.00 | 5250.00 | 5410.00 | +2.66% | 163,688 |
| 2026-02-19 | 5470.00 | 5470.00 | 5260.00 | 5270.00 | -0.57% | 242,863 |
| 2026-02-18 | 5370.00 | 5410.00 | 5300.00 | 5300.00 | -1.12% | 98,542 |
| 2026-02-17 | 5360.00 | 5380.00 | 5310.00 | 5360.00 | +0.37% | 91,090 |
| 2026-02-16 | 5390.00 | 5430.00 | 5323.60 | 5340.00 | -0.93% | 58,736 |
| 2026-02-13 | 5350.00 | 5390.00 | 5320.00 | 5390.00 | +0.75% | 82,380 |
| 2026-02-12 | 5320.00 | 5380.00 | 5310.00 | 5350.00 | -0.19% | 163,571 |
| 2026-02-11 | 5270.00 | 5370.00 | 5260.00 | 5360.00 | +0.37% | 64,772 |
| 2026-02-10 | 5440.00 | 5440.00 | 5280.00 | 5340.00 | +0.75% | 64,714 |
| 2026-02-09 | 5180.00 | 5330.00 | 5180.00 | 5300.00 | -0.38% | 240,096 |
| 2026-02-06 | 5410.00 | 5410.00 | 5200.00 | 5320.00 | +1.33% | 185,855 |
| 2026-02-05 | 5510.00 | 5510.00 | 5250.00 | 5250.00 | -1.32% | 87,630 |
| 2026-02-04 | 5390.00 | 5400.00 | 5247.30 | 5320.00 | +0.76% | 242,018 |
| 2026-02-03 | 5200.00 | 5350.00 | 5200.00 | 5280.00 | -0.94% | 112,549 |
| 2026-02-02 | 5270.00 | 5330.00 | 5260.00 | 5330.00 | +1.33% | 241,889 |
| 2026-01-30 | 5310.00 | 5330.00 | 5220.00 | 5260.00 | +0.19% | 98,114 |
| 2026-01-29 | 5200.00 | 5310.00 | 5200.00 | 5250.00 | -0.38% | 233,363 |
| 2026-01-28 | 5190.00 | 5332.00 | 5190.00 | 5270.00 | -0.38% | 449,608 |
| 2026-01-27 | 5390.00 | 5390.00 | 5170.00 | 5290.00 | +2.72% | 242,080 |
| 2026-01-26 | 5190.00 | 5200.00 | 5100.00 | 5150.00 | +0.98% | 117,808 |
| 2026-01-23 | 5010.00 | 5130.00 | 4990.00 | 5100.00 | +1.39% | 193,132 |
| 2026-01-22 | 4900.00 | 5070.00 | 4900.00 | 5030.00 | +0.40% | 201,057 |
| 2026-01-21 | 5080.00 | 5110.00 | 4985.00 | 5010.00 | -1.76% | 92,915 |
| 2026-01-20 | 5050.00 | 5110.00 | 4965.00 | 5100.00 | +0.20% | 272,169 |
| 2026-01-19 | 5120.00 | 5120.00 | 5040.00 | 5090.00 | -0.59% | 91,609 |
| 2026-01-16 | 5010.00 | 5150.00 | 5010.00 | 5120.00 | +0.20% | 86,079 |
| 2026-01-15 | 4940.00 | 5140.00 | 4910.00 | 5110.00 | +3.76% | 124,320 |
| 2026-01-14 | 4905.00 | 4940.00 | 4885.00 | 4925.00 | +0.31% | 137,663 |
| 2026-01-13 | 4975.00 | 4980.00 | 4895.00 | 4910.00 | -1.21% | 150,760 |
| 2026-01-12 | 4825.00 | 4970.00 | 4825.00 | 4970.00 | +0.40% | 84,852 |
| 2026-01-09 | 4870.00 | 4950.00 | 4775.00 | 4950.00 | +1.64% | 63,536 |
| 2026-01-08 | 4865.00 | 4910.00 | 4815.00 | 4870.00 | +0.21% | 78,404 |
| 2026-01-07 | 4825.00 | 4925.00 | 4825.00 | 4860.00 | -0.72% | 114,562 |
| 2026-01-06 | 4905.00 | 4965.00 | 4890.00 | 4895.00 | +0.00% | 173,837 |
| 2026-01-05 | 4820.00 | 4958.70 | 4820.00 | 4895.00 | -0.81% | 116,111 |
| 2026-01-02 | 5070.00 | 5070.00 | 4925.00 | 4935.00 | -0.40% | 162,007 |
| 2025-12-31 | 4995.00 | 5020.00 | 4940.00 | 4955.00 | -0.70% | 17,741 |
| 2025-12-30 | 4995.00 | 5020.00 | 4955.00 | 4990.00 | -0.10% | 35,463 |
| 2025-12-29 | 4970.00 | 5000.00 | 4905.00 | 4995.00 | +1.32% | 73,309 |
| 2025-12-24 | 4935.00 | 4995.00 | 4930.00 | 4930.00 | -1.60% | 27,866 |
| 2025-12-23 | 5050.00 | 5050.00 | 4980.00 | 5010.00 | -0.40% | 37,120 |
| 2025-12-22 | 5000.00 | 5101.60 | 4945.00 | 5030.00 | -1.57% | 254,269 |
| 2025-12-19 | 5090.00 | 5170.00 | 5070.00 | 5110.00 | -0.20% | 128,364 |
| 2025-12-18 | 5070.00 | 5150.00 | 5040.00 | 5120.00 | +1.59% | 92,159 |
| 2025-12-17 | 5130.00 | 5130.00 | 5010.00 | 5040.00 | +0.20% | 110,414 |
| 2025-12-16 | 4955.00 | 5070.00 | 4955.00 | 5030.00 | +1.00% | 114,700 |
| 2025-12-15 | 5000.00 | 5015.80 | 4900.00 | 4980.00 | +1.53% | 51,861 |
| 2025-12-12 | 4960.00 | 4980.00 | 4905.00 | 4905.00 | -0.81% | 62,100 |
| 2025-12-11 | 4990.00 | 5100.00 | 4915.00 | 4945.00 | -2.85% | 85,853 |
| 2025-12-10 | 5160.00 | 5160.00 | 5010.00 | 5090.00 | +0.59% | 80,962 |
| 2025-12-09 | 5050.00 | 5110.00 | 5030.00 | 5060.00 | +0.20% | 109,958 |
| 2025-12-08 | 5000.00 | 5150.00 | 5000.00 | 5050.00 | -0.79% | 64,580 |
| 2025-12-05 | 5170.00 | 5170.00 | 5080.00 | 5090.00 | -0.39% | 72,918 |
| 2025-12-04 | 5060.00 | 5110.00 | 5050.00 | 5110.00 | +1.19% | 49,448 |
| 2025-12-03 | 4965.00 | 5089.96 | 4965.00 | 5050.00 | +0.00% | 101,518 |
| 2025-12-02 | 5100.00 | 5140.00 | 5030.00 | 5050.00 | -0.98% | 79,913 |
| 2025-12-01 | 5060.00 | 5170.00 | 5060.00 | 5100.00 | -1.16% | 38,568 |
| 2025-11-28 | 5060.00 | 5180.00 | 5060.00 | 5160.00 | +0.19% | 52,087 |
| 2025-11-27 | 5230.00 | 5230.00 | 5110.00 | 5150.00 | +0.59% | 50,275 |
| 2025-11-26 | 5100.00 | 5170.00 | 5070.00 | 5120.00 | +0.00% | 78,727 |
| 2025-11-25 | 5150.00 | 5250.00 | 5050.00 | 5120.00 | +2.50% | 150,080 |
| 2025-11-24 | 4970.00 | 4995.00 | 4925.00 | 4995.00 | +1.11% | 210,501 |
| 2025-11-21 | 4875.00 | 4960.00 | 4875.00 | 4940.00 | +0.61% | 72,023 |
| 2025-11-20 | 4940.00 | 4955.00 | 4890.00 | 4910.00 | +0.20% | 66,493 |
| 2025-11-19 | 4975.00 | 4975.00 | 4890.00 | 4900.00 | +0.31% | 61,776 |
| 2025-11-18 | 4820.00 | 4900.00 | 4820.00 | 4885.00 | +0.51% | 50,231 |
| 2025-11-17 | 4840.00 | 4965.00 | 4805.00 | 4860.00 | +0.41% | 93,353 |
| 2025-11-14 | 5020.00 | 5020.00 | 4825.00 | 4840.00 | -1.33% | 59,433 |
| 2025-11-13 | 4990.00 | 5010.00 | 4905.00 | 4905.00 | -1.60% | 61,439 |
| 2025-11-12 | 5040.00 | 5040.00 | 4950.00 | 4985.00 | -0.10% | 70,469 |
| 2025-11-11 | 4930.00 | 4990.00 | 4850.00 | 4990.00 | +1.22% | 86,502 |
| 2025-11-10 | 4925.00 | 4955.00 | 4885.00 | 4930.00 | +0.31% | 193,523 |
| 2025-11-07 | 4890.00 | 4965.00 | 4855.00 | 4915.00 | -0.20% | 148,249 |
| 2025-11-06 | 4930.00 | 4990.00 | 4925.00 | 4925.00 | -1.01% | 38,656 |
| 2025-11-05 | 4930.00 | 5009.00 | 4915.00 | 4975.00 | +0.91% | 52,126 |
| 2025-11-04 | 4920.00 | 4965.00 | 4895.00 | 4930.00 | -0.20% | 70,034 |
| 2025-11-03 | 4915.00 | 4965.00 | 4895.00 | 4940.00 | +0.10% | 72,305 |
| 2025-10-31 | 5070.00 | 5070.00 | 4920.00 | 4935.00 | -0.30% | 186,663 |
| 2025-10-30 | 4920.00 | 5010.00 | 4885.00 | 4950.00 | -0.70% | 87,352 |
| 2025-10-29 | 5010.00 | 5090.00 | 4985.00 | 4985.00 | -1.87% | 104,631 |
| 2025-10-28 | 5030.00 | 5150.00 | 5030.00 | 5080.00 | -1.17% | 54,194 |
| 2025-10-27 | 5230.00 | 5230.00 | 5070.00 | 5140.00 | +0.19% | 40,942 |
| 2025-10-24 | 5040.00 | 5150.00 | 5040.00 | 5130.00 | +0.00% | 32,969 |
| 2025-10-23 | 5140.00 | 5170.00 | 5070.00 | 5130.00 | +0.20% | 41,294 |
| 2025-10-22 | 5160.00 | 5160.00 | 5080.00 | 5120.00 | +0.59% | 39,718 |
| 2025-10-21 | 5050.00 | 5090.00 | 5040.00 | 5090.00 | +0.99% | 42,018 |
| 2025-10-20 | 5010.00 | 5060.00 | 5010.00 | 5040.00 | +0.40% | 57,277 |
| 2025-10-17 | 4875.00 | 5070.00 | 4875.00 | 5020.00 | +0.00% | 58,746 |
| 2025-10-16 | 5000.00 | 5030.00 | 4955.00 | 5020.00 | +0.40% | 46,588 |
| 2025-10-15 | 4950.00 | 5010.00 | 4925.00 | 5000.00 | +0.91% | 90,508 |
| 2025-10-14 | 4955.00 | 5010.00 | 4945.00 | 4955.00 | +0.00% | 109,109 |
| 2025-10-13 | 4890.00 | 4965.00 | 4890.00 | 4955.00 | +1.02% | 71,448 |
| 2025-10-10 | 4905.00 | 4930.00 | 4875.00 | 4905.00 | +0.10% | 39,294 |
| 2025-10-09 | 4865.00 | 4900.00 | 4832.79 | 4900.00 | +0.10% | 82,582 |
| 2025-10-08 | 4850.00 | 4895.00 | 4815.00 | 4895.00 | +0.93% | 235,410 |
| 2025-10-07 | 4910.00 | 4935.00 | 4845.00 | 4850.00 | -1.12% | 181,867 |
| 2025-10-06 | 4875.00 | 4960.00 | 4875.00 | 4905.00 | +0.51% | 141,620 |
| 2025-10-03 | 4855.00 | 4945.00 | 4855.00 | 4880.00 | -0.61% | 51,181 |
| 2025-10-02 | 5020.00 | 5020.00 | 4865.00 | 4910.00 | -0.51% | 58,249 |
| 2025-10-01 | 5020.00 | 5040.00 | 4885.00 | 4935.00 | -1.69% | 127,874 |
| 2025-09-30 | 4970.00 | 5030.00 | 4960.00 | 5020.00 | +0.60% | 109,998 |
| 2025-09-29 | 4970.00 | 4995.00 | 4955.00 | 4990.00 | +0.40% | 49,055 |
| 2025-09-26 | 4980.00 | 4995.00 | 4905.00 | 4970.00 | +0.40% | 82,130 |
| 2025-09-25 | 4985.00 | 5010.00 | 4950.00 | 4950.00 | -0.90% | 80,914 |
| 2025-09-24 | 4995.00 | 5020.00 | 4952.50 | 4995.00 | +0.20% | 161,320 |
| 2025-09-23 | 4960.00 | 5100.00 | 4960.00 | 4985.00 | -1.09% | 91,487 |
| 2025-09-22 | 5020.00 | 5080.00 | 4980.00 | 5040.00 | +0.60% | 126,042 |
| 2025-09-19 | 5020.00 | 5120.00 | 4975.00 | 5010.00 | -1.76% | 192,075 |
| 2025-09-18 | 5000.00 | 5110.00 | 5000.00 | 5100.00 | +0.00% | 81,773 |
| 2025-09-17 | 5200.00 | 5200.00 | 5040.00 | 5100.00 | +0.39% | 78,853 |
| 2025-09-16 | 5150.00 | 5190.00 | 5080.00 | 5080.00 | -1.55% | 141,608 |
| 2025-09-15 | 5180.00 | 5240.00 | 5150.00 | 5160.00 | -0.58% | 209,421 |
| 2025-09-12 | 5280.00 | 5280.00 | 5180.00 | 5190.00 | -0.57% | 84,313 |
| 2025-09-11 | 5140.00 | 5220.00 | 5010.00 | 5220.00 | +3.98% | 114,115 |
| 2025-09-10 | 5060.00 | 5080.00 | 5020.00 | 5020.00 | -0.79% | 195,995 |
| 2025-09-09 | 5080.00 | 5100.00 | 5020.00 | 5060.00 | -0.20% | 60,144 |
| 2025-09-08 | 5230.00 | 5230.00 | 5040.00 | 5070.00 | -1.17% | 113,136 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Apr (+5.05%). Schwächster Monat: Dez (-2.84%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-09-02
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Cranswick PLC (CWK.L)?
5260.00 am 2026-09-02, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von CWK.L?
5810.00 im Hoch und 4775.00 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-02.
Welches ist historisch der stärkste und der schwächste Monat von Cranswick PLC?
Historisch war der stärkste Kalendermonat von CWK.L der Apr (Durchschnitt +5.05%), der schwächste der Dez (Durchschnitt -2.84%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 422 Tageskerzen im Closelook-Datenlake.