2,138€
0,85%
Echtzeit-Aktienkurs Claranova S.A.
Bid:
Ask:
Aktienkurse zur Claranova S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 2,08 | 2,21 | 2,08 | 2,12 | -2,98% | - |
| 10.04.2025 | 1,97 | 2,26 | 1,97 | 2,18 | 6,33% | - |
| 09.04.2025 | 2,13 | 2,13 | 2,02 | 2,05 | -3,16% | - |
| 08.04.2025 | 1,94 | 2,18 | 1,94 | 2,12 | 4,43% | - |
| 07.04.2025 | 2,11 | 2,11 | 1,86 | 2,03 | -3,56% | 3.000,00 |
| 04.04.2025 | 2,16 | 2,16 | 1,97 | 2,11 | -2,00% | - |
| 03.04.2025 | 2,16 | 2,25 | 2,09 | 2,15 | -4,87% | - |
| 02.04.2025 | 2,30 | 2,31 | 2,24 | 2,26 | -2,67% | - |
| 01.04.2025 | 2,23 | 2,33 | 2,22 | 2,32 | 4,04% | - |
| 31.03.2025 | 2,28 | 2,39 | 2,18 | 2,23 | -6,30% | - |
| 28.03.2025 | 2,53 | 2,67 | 2,29 | 2,38 | -5,85% | - |
| 27.03.2025 | 2,54 | 2,59 | 2,51 | 2,53 | -0,47% | - |
| 26.03.2025 | 2,36 | 2,55 | 2,36 | 2,54 | 3,13% | - |
| 25.03.2025 | 2,45 | 2,57 | 2,42 | 2,46 | -3,79% | - |
| 24.03.2025 | 2,47 | 2,62 | 2,47 | 2,56 | -0,78% | - |
| 21.03.2025 | 2,40 | 2,59 | 2,40 | 2,58 | 2,87% | - |
| 20.03.2025 | 2,54 | 2,58 | 2,47 | 2,51 | -1,07% | - |
| 19.03.2025 | 2,53 | 2,65 | 2,50 | 2,54 | -4,27% | - |
| 18.03.2025 | 2,55 | 2,74 | 2,55 | 2,65 | -0,34% | - |
| 17.03.2025 | 2,53 | 2,66 | 2,51 | 2,66 | 5,10% | - |
| 14.03.2025 | 2,41 | 2,53 | 2,41 | 2,53 | 0,40% | - |
| 13.03.2025 | 2,28 | 2,53 | 2,24 | 2,52 | 10,05% | - |
| 12.03.2025 | 2,24 | 2,40 | 2,24 | 2,29 | 2,23% | - |
| 11.03.2025 | 2,23 | 2,33 | 2,23 | 2,24 | -3,87% | - |
| 10.03.2025 | 2,48 | 2,48 | 2,33 | 2,33 | -6,05% | - |
| 07.03.2025 | 2,50 | 2,53 | 2,43 | 2,48 | -0,76% | - |
| 06.03.2025 | 2,57 | 2,57 | 2,42 | 2,50 | -1,38% | - |
| 05.03.2025 | 2,27 | 2,65 | 2,27 | 2,53 | 12,04% | 260.298,00 |
| 04.03.2025 | 2,34 | 2,43 | 2,26 | 2,26 | -5,56% | 278.374,00 |
| 03.03.2025 | 1,76 | 2,43 | 1,76 | 2,39 | 29,91% | 4.220,00 |
| 28.02.2025 | 1,79 | 1,91 | 1,79 | 1,84 | -1,34% | - |
| 27.02.2025 | 1,69 | 1,90 | 1,69 | 1,87 | 5,90% | - |
| 26.02.2025 | 1,62 | 1,80 | 1,62 | 1,76 | 5,76% | - |
| 25.02.2025 | 1,71 | 1,81 | 1,61 | 1,67 | -6,03% | - |
| 24.02.2025 | 1,60 | 1,86 | 1,60 | 1,77 | 2,19% | - |
| 21.02.2025 | 1,56 | 1,74 | 1,56 | 1,74 | 11,64% | - |
| 20.02.2025 | 1,44 | 1,58 | 1,44 | 1,56 | 2,91% | - |
| 19.02.2025 | 1,50 | 1,55 | 1,50 | 1,51 | -2,26% | - |
| 18.02.2025 | 1,56 | 1,56 | 1,53 | 1,55 | -1,15% | - |
| 17.02.2025 | 1,49 | 1,56 | 1,48 | 1,56 | 7,49% | - |
| 14.02.2025 | 1,34 | 1,46 | 1,34 | 1,46 | 3,34% | - |
| 13.02.2025 | 1,44 | 1,51 | 1,36 | 1,41 | -6,63% | - |
| 12.02.2025 | 1,52 | 1,58 | 1,44 | 1,51 | -0,66% | 720,00 |
| 11.02.2025 | 1,54 | 1,55 | 1,49 | 1,52 | -1,17% | - |
| 10.02.2025 | 1,53 | 1,61 | 1,53 | 1,54 | -3,64% | - |
| 07.02.2025 | 1,53 | 1,62 | 1,49 | 1,59 | 4,18% | - |
| 06.02.2025 | 1,37 | 1,53 | 1,37 | 1,53 | 7,14% | - |
| 05.02.2025 | 1,38 | 1,44 | 1,38 | 1,43 | 3,18% | - |
| 04.02.2025 | 1,38 | 1,39 | 1,37 | 1,38 | 0,00% | - |
| 03.02.2025 | 1,40 | 1,40 | 1,35 | 1,38 | -1,00% | - |
| 31.01.2025 | 1,28 | 1,42 | 1,28 | 1,40 | 9,22% | - |
| 30.01.2025 | 1,19 | 1,28 | 1,19 | 1,28 | 2,73% | - |
| 29.01.2025 | 1,20 | 1,26 | 1,20 | 1,25 | -0,72% | - |
| 28.01.2025 | 1,21 | 1,27 | 1,21 | 1,26 | -0,87% | - |
| 27.01.2025 | 1,21 | 1,28 | 1,21 | 1,27 | -0,08% | - |
| 24.01.2025 | 1,22 | 1,29 | 1,22 | 1,27 | -0,47% | - |
| 23.01.2025 | 1,26 | 1,28 | 1,25 | 1,27 | 1,11% | - |
| 22.01.2025 | 1,21 | 1,27 | 1,21 | 1,26 | -0,32% | - |
| 21.01.2025 | 1,31 | 1,31 | 1,26 | 1,26 | -3,22% | - |
| 20.01.2025 | 1,30 | 1,31 | 1,29 | 1,31 | 0,15% | - |
| 17.01.2025 | 1,30 | 1,32 | 1,29 | 1,30 | 0,54% | - |
| 16.01.2025 | 1,31 | 1,32 | 1,28 | 1,30 | -0,77% | - |
| 15.01.2025 | 1,19 | 1,31 | 1,19 | 1,31 | 4,90% | - |
| 14.01.2025 | 1,26 | 1,33 | 1,24 | 1,25 | -1,50% | - |
| 13.01.2025 | 1,29 | 1,35 | 1,26 | 1,26 | -4,68% | - |
| 10.01.2025 | 1,33 | 1,34 | 1,27 | 1,33 | 0,00% | - |
| 09.01.2025 | 1,27 | 1,37 | 1,26 | 1,33 | 4,82% | - |
| 08.01.2025 | 1,25 | 1,30 | 1,25 | 1,27 | -2,09% | - |
| 07.01.2025 | 1,21 | 1,31 | 1,21 | 1,29 | 4,28% | - |
| 06.01.2025 | 1,20 | 1,26 | 1,20 | 1,24 | 0,41% | - |
| 03.01.2025 | 1,20 | 1,25 | 1,20 | 1,23 | -0,24% | - |
| 02.01.2025 | 1,26 | 1,26 | 1,22 | 1,24 | -0,72% | 700,00 |
| 30.12.2024 | 1,17 | 1,26 | 1,17 | 1,25 | 1,80% | - |
| 27.12.2024 | 1,17 | 1,23 | 1,17 | 1,22 | 5,06% | - |
| 23.12.2024 | 1,14 | 1,19 | 1,14 | 1,17 | -1,19% | - |
| 20.12.2024 | 1,16 | 1,18 | 1,14 | 1,18 | 1,81% | - |
| 19.12.2024 | 1,24 | 1,59 | 1,15 | 1,16 | -9,25% | 22.645,00 |
| 18.12.2024 | 1,24 | 1,29 | 1,24 | 1,28 | 0,16% | - |
| 17.12.2024 | 1,26 | 1,30 | 1,26 | 1,27 | -1,85% | - |
| 16.12.2024 | 1,29 | 1,31 | 1,27 | 1,30 | 0,46% | - |
| 13.12.2024 | 1,28 | 1,30 | 1,28 | 1,29 | 0,78% | - |
| 12.12.2024 | 1,25 | 1,30 | 1,25 | 1,28 | 0,00% | - |
| 11.12.2024 | 1,28 | 1,32 | 1,27 | 1,28 | -3,10% | - |
| 10.12.2024 | 1,31 | 1,36 | 1,31 | 1,32 | -1,71% | - |
| 09.12.2024 | 1,34 | 1,40 | 1,34 | 1,35 | -2,18% | - |
| 06.12.2024 | 1,31 | 1,41 | 1,31 | 1,38 | 1,93% | - |
| 05.12.2024 | 1,27 | 1,37 | 1,27 | 1,35 | 3,05% | - |
| 04.12.2024 | 1,34 | 1,38 | 1,30 | 1,31 | -5,35% | - |
| 03.12.2024 | 1,36 | 1,44 | 1,36 | 1,38 | -0,86% | - |
| 02.12.2024 | 1,47 | 1,47 | 1,38 | 1,40 | -4,90% | - |
| 29.11.2024 | 1,39 | 1,47 | 1,39 | 1,47 | 2,59% | - |
| 28.11.2024 | 1,42 | 1,47 | 1,42 | 1,43 | -1,99% | - |
| 27.11.2024 | 1,33 | 1,47 | 1,33 | 1,46 | 5,34% | - |
| 26.11.2024 | 1,31 | 1,43 | 1,31 | 1,39 | 3,05% | - |
| 25.11.2024 | 1,28 | 1,35 | 1,28 | 1,35 | 2,36% | - |
| 22.11.2024 | 1,27 | 1,32 | 1,27 | 1,31 | 0,84% | - |
| 21.11.2024 | 1,32 | 1,33 | 1,30 | 1,30 | -1,29% | - |
| 20.11.2024 | 1,33 | 1,36 | 1,32 | 1,32 | -0,83% | - |
| 19.11.2024 | 1,31 | 1,36 | 1,31 | 1,33 | 1,76% | - |
| 18.11.2024 | 1,31 | 1,31 | 1,30 | 1,31 | 0,00% | - |