1,350€
-0,59%
Echtzeit-Aktienkurs Claranova S.A.
Bid:
Ask:
Aktienkurse zur Claranova S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 1,34 | 1,39 | 1,33 | 1,35 | -2,46% | - |
| 04.11.2024 | 1,38 | 1,42 | 1,38 | 1,38 | -2,60% | - |
| 01.11.2024 | 1,41 | 1,42 | 1,36 | 1,42 | 0,57% | 160,00 |
| 31.10.2024 | 1,46 | 1,50 | 1,35 | 1,41 | -3,15% | - |
| 30.10.2024 | 1,33 | 1,72 | 1,33 | 1,46 | 6,65% | - |
| 29.10.2024 | 1,39 | 1,39 | 1,36 | 1,37 | -1,23% | - |
| 28.10.2024 | 1,39 | 1,40 | 1,37 | 1,39 | -0,07% | - |
| 25.10.2024 | 1,38 | 1,39 | 1,35 | 1,39 | 0,29% | - |
| 24.10.2024 | 1,37 | 1,40 | 1,36 | 1,38 | 1,25% | - |
| 23.10.2024 | 1,33 | 1,39 | 1,33 | 1,37 | -0,66% | - |
| 22.10.2024 | 1,46 | 1,46 | 1,36 | 1,37 | -4,58% | 6.000,00 |
| 21.10.2024 | 1,49 | 1,53 | 1,42 | 1,44 | -2,64% | 2.000,00 |
| 18.10.2024 | 1,48 | 1,49 | 1,47 | 1,48 | 0,34% | - |
| 17.10.2024 | 1,44 | 1,49 | 1,44 | 1,47 | -0,61% | - |
| 16.10.2024 | 1,45 | 1,49 | 1,45 | 1,48 | -0,27% | - |
| 15.10.2024 | 1,44 | 1,50 | 1,44 | 1,49 | 0,13% | - |
| 14.10.2024 | 1,48 | 1,49 | 1,46 | 1,49 | 0,27% | - |
| 11.10.2024 | 1,50 | 1,54 | 1,46 | 1,48 | -3,71% | - |
| 10.10.2024 | 1,53 | 1,54 | 1,52 | 1,54 | 0,72% | - |
| 09.10.2024 | 1,53 | 1,55 | 1,50 | 1,53 | 0,07% | - |
| 08.10.2024 | 1,50 | 1,53 | 1,48 | 1,53 | 1,94% | - |
| 07.10.2024 | 1,46 | 1,52 | 1,46 | 1,50 | -0,40% | 1.500,00 |
| 04.10.2024 | 1,48 | 1,67 | 1,46 | 1,50 | 2,11% | - |
| 03.10.2024 | 1,53 | 1,53 | 1,46 | 1,47 | -3,41% | - |
| 02.10.2024 | 1,53 | 1,53 | 1,51 | 1,52 | -0,13% | - |
| 01.10.2024 | 1,54 | 1,60 | 1,52 | 1,53 | -3,66% | 5.000,00 |
| 30.09.2024 | 1,61 | 1,62 | 1,52 | 1,58 | -1,37% | - |
| 27.09.2024 | 1,48 | 1,68 | 1,48 | 1,61 | 8,73% | - |
| 26.09.2024 | 1,35 | 1,49 | 1,35 | 1,48 | 6,11% | 15.000,00 |
| 25.09.2024 | 1,38 | 1,40 | 1,37 | 1,39 | 0,14% | - |
| 24.09.2024 | 1,37 | 1,39 | 1,35 | 1,39 | 1,16% | 200,00 |
| 23.09.2024 | 1,23 | 1,42 | 1,23 | 1,37 | 8,45% | 18.000,00 |
| 20.09.2024 | 1,25 | 1,30 | 1,25 | 1,27 | -1,63% | 7.700,00 |
| 19.09.2024 | 1,30 | 1,36 | 1,29 | 1,29 | -0,23% | - |
| 18.09.2024 | 1,27 | 1,32 | 1,27 | 1,29 | -1,60% | - |
| 17.09.2024 | 1,30 | 1,35 | 1,30 | 1,31 | 0,69% | - |
| 16.09.2024 | 1,33 | 1,39 | 1,30 | 1,30 | -4,19% | 4.800,00 |
| 13.09.2024 | 1,34 | 1,37 | 1,32 | 1,36 | 1,27% | - |
| 12.09.2024 | 1,34 | 1,38 | 1,29 | 1,34 | -2,33% | 20.200,00 |
| 11.09.2024 | 1,42 | 1,42 | 1,36 | 1,38 | -3,03% | 18.000,00 |
| 10.09.2024 | 1,44 | 1,44 | 1,42 | 1,42 | -1,73% | - |
| 09.09.2024 | 1,39 | 1,44 | 1,39 | 1,44 | 0,42% | - |
| 06.09.2024 | 1,40 | 1,46 | 1,40 | 1,44 | -0,62% | - |
| 05.09.2024 | 1,47 | 1,47 | 1,44 | 1,45 | -1,63% | - |
| 04.09.2024 | 1,49 | 1,49 | 1,46 | 1,47 | -1,14% | - |
| 03.09.2024 | 1,43 | 1,50 | 1,43 | 1,49 | 0,95% | - |
| 02.09.2024 | 1,41 | 1,47 | 1,41 | 1,47 | 1,31% | - |
| 30.08.2024 | 1,38 | 1,45 | 1,38 | 1,45 | 4,76% | - |
| 29.08.2024 | 1,39 | 1,43 | 1,39 | 1,39 | -2,46% | - |
| 28.08.2024 | 1,47 | 1,47 | 1,42 | 1,42 | -3,00% | - |
| 27.08.2024 | 1,43 | 1,49 | 1,43 | 1,47 | -0,41% | - |
| 26.08.2024 | 1,49 | 1,49 | 1,46 | 1,47 | -0,94% | - |
| 23.08.2024 | 1,45 | 1,50 | 1,45 | 1,49 | -0,40% | 4.108,00 |
| 22.08.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 0,27% | - |
| 21.08.2024 | 1,46 | 1,50 | 1,45 | 1,49 | 1,71% | - |
| 20.08.2024 | 1,40 | 1,47 | 1,40 | 1,46 | 2,09% | - |
| 19.08.2024 | 1,44 | 1,49 | 1,39 | 1,43 | -3,50% | - |
| 16.08.2024 | 1,47 | 1,50 | 1,45 | 1,49 | 0,81% | - |
| 15.08.2024 | 1,35 | 1,48 | 1,35 | 1,47 | 5,97% | 2.000,00 |
| 14.08.2024 | 1,43 | 1,44 | 1,37 | 1,39 | -3,07% | - |
| 13.08.2024 | 1,40 | 1,46 | 1,40 | 1,44 | -0,28% | 25.200,00 |
| 12.08.2024 | 1,49 | 1,49 | 1,43 | 1,44 | -3,23% | - |
| 09.08.2024 | 1,45 | 1,50 | 1,45 | 1,49 | -0,40% | - |
| 08.08.2024 | 1,50 | 1,52 | 1,47 | 1,49 | -1,58% | 18.000,00 |
| 07.08.2024 | 1,52 | 1,54 | 1,49 | 1,52 | 1,20% | - |
| 06.08.2024 | 1,47 | 1,53 | 1,47 | 1,50 | 2,18% | - |
| 05.08.2024 | 1,54 | 1,59 | 1,44 | 1,47 | -7,68% | 9.090,00 |
| 02.08.2024 | 1,67 | 1,76 | 1,59 | 1,59 | -7,88% | 9.000,00 |
| 01.08.2024 | 1,71 | 1,76 | 1,71 | 1,73 | -1,60% | - |
| 31.07.2024 | 1,72 | 1,78 | 1,72 | 1,75 | -0,90% | - |
| 30.07.2024 | 1,70 | 1,79 | 1,70 | 1,77 | 1,03% | - |
| 29.07.2024 | 1,72 | 1,79 | 1,72 | 1,75 | 1,45% | 2.350,00 |
| 26.07.2024 | 1,72 | 1,76 | 1,72 | 1,73 | -0,23% | - |
| 25.07.2024 | 1,73 | 1,76 | 1,73 | 1,73 | 0,00% | - |
| 24.07.2024 | 1,78 | 1,79 | 1,73 | 1,73 | -2,59% | - |
| 23.07.2024 | 1,73 | 1,78 | 1,73 | 1,78 | -0,84% | - |
| 22.07.2024 | 1,78 | 1,79 | 1,76 | 1,79 | 0,51% | - |
| 19.07.2024 | 1,85 | 1,88 | 1,76 | 1,78 | -4,14% | 4.000,00 |
| 18.07.2024 | 1,91 | 1,91 | 1,84 | 1,86 | -2,67% | 3.000,00 |
| 17.07.2024 | 1,89 | 1,92 | 1,87 | 1,91 | 3,35% | - |
| 16.07.2024 | 1,85 | 1,90 | 1,85 | 1,85 | -2,58% | - |
| 15.07.2024 | 1,86 | 1,92 | 1,86 | 1,90 | -0,99% | - |
| 12.07.2024 | 1,91 | 1,94 | 1,87 | 1,92 | 0,26% | - |
| 11.07.2024 | 1,85 | 1,91 | 1,85 | 1,91 | 1,87% | - |
| 10.07.2024 | 1,90 | 1,90 | 1,84 | 1,88 | -0,05% | 2.000,00 |
| 09.07.2024 | 1,93 | 1,96 | 1,87 | 1,88 | -2,14% | 3.000,00 |
| 08.07.2024 | 1,93 | 1,96 | 1,88 | 1,92 | -0,62% | - |
| 05.07.2024 | 1,86 | 1,94 | 1,85 | 1,93 | 3,49% | - |
| 04.07.2024 | 1,80 | 1,88 | 1,80 | 1,87 | 0,43% | - |
| 03.07.2024 | 1,72 | 1,87 | 1,72 | 1,86 | 4,56% | - |
| 02.07.2024 | 1,79 | 1,81 | 1,75 | 1,78 | -0,34% | 14.200,00 |
| 01.07.2024 | 1,67 | 1,85 | 1,67 | 1,78 | 3,85% | - |
| 28.06.2024 | 1,80 | 1,80 | 1,72 | 1,72 | -4,40% | 14.500,00 |
| 27.06.2024 | 1,92 | 1,92 | 1,79 | 1,80 | -1,32% | 1.900,00 |
| 26.06.2024 | 1,78 | 1,82 | 1,78 | 1,82 | 2,42% | - |
| 25.06.2024 | 1,82 | 1,82 | 1,77 | 1,78 | -2,47% | 8.000,00 |
| 24.06.2024 | 1,86 | 1,88 | 1,80 | 1,82 | -2,15% | 20.000,00 |
| 21.06.2024 | 1,89 | 1,94 | 1,86 | 1,86 | -3,97% | - |
| 20.06.2024 | 1,82 | 1,95 | 1,82 | 1,94 | 3,64% | - |
| 19.06.2024 | 1,90 | 1,96 | 1,87 | 1,87 | -4,15% | - |