1,280€
-2,88%
Echtzeit-Aktienkurs CLARANOVA S.A. EO 1
Bid:
Ask:
Aktienkurse zur CLARANOVA S.A. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.06.2024 | 1,86 | 1,96 | 1,86 | 1,95 | 1,83% | - |
| 17.06.2024 | 1,84 | 1,93 | 1,82 | 1,92 | 1,38% | - |
| 14.06.2024 | 1,95 | 2,01 | 1,85 | 1,89 | -6,06% | - |
| 13.06.2024 | 2,05 | 2,11 | 2,01 | 2,01 | -3,64% | 19.500,00 |
| 12.06.2024 | 2,08 | 2,10 | 2,05 | 2,09 | 0,38% | - |
| 11.06.2024 | 2,09 | 2,11 | 2,08 | 2,08 | -0,24% | - |
| 10.06.2024 | 2,12 | 2,12 | 2,06 | 2,09 | -1,65% | - |
| 07.06.2024 | 2,08 | 2,14 | 2,08 | 2,12 | -0,84% | - |
| 06.06.2024 | 2,10 | 2,20 | 2,10 | 2,14 | -0,93% | - |
| 05.06.2024 | 2,15 | 2,18 | 2,13 | 2,16 | 0,47% | - |
| 04.06.2024 | 2,21 | 2,21 | 2,13 | 2,15 | -2,59% | - |
| 03.06.2024 | 2,18 | 2,23 | 2,16 | 2,21 | 0,55% | 2.070,00 |
| 31.05.2024 | 2,18 | 2,24 | 2,18 | 2,19 | -2,19% | - |
| 30.05.2024 | 2,20 | 2,24 | 2,17 | 2,24 | 2,23% | - |
| 29.05.2024 | 2,20 | 2,23 | 2,16 | 2,19 | 0,23% | 8.700,00 |
| 28.05.2024 | 2,28 | 2,28 | 2,19 | 2,19 | -2,54% | 1.150,00 |
| 27.05.2024 | 2,27 | 2,32 | 2,24 | 2,25 | 0,90% | 100,00 |
| 24.05.2024 | 2,30 | 2,30 | 2,21 | 2,23 | -2,41% | - |
| 23.05.2024 | 2,29 | 2,31 | 2,24 | 2,28 | 1,33% | - |
| 22.05.2024 | 2,19 | 2,30 | 2,19 | 2,25 | -0,44% | - |
| 21.05.2024 | 2,20 | 2,27 | 2,20 | 2,26 | -0,44% | 8.000,00 |
| 20.05.2024 | 2,23 | 2,29 | 2,23 | 2,27 | -1,00% | - |
| 17.05.2024 | 2,25 | 2,33 | 2,25 | 2,29 | -0,86% | - |
| 16.05.2024 | 2,36 | 2,43 | 2,31 | 2,31 | -4,81% | - |
| 15.05.2024 | 2,38 | 2,44 | 2,38 | 2,43 | 2,10% | - |
| 14.05.2024 | 2,28 | 2,41 | 2,28 | 2,38 | 1,28% | - |
| 13.05.2024 | 2,38 | 2,47 | 2,35 | 2,35 | -4,20% | - |
| 10.05.2024 | 2,28 | 2,47 | 2,28 | 2,45 | 4,38% | - |
| 09.05.2024 | 2,29 | 2,38 | 2,29 | 2,35 | -0,97% | - |
| 08.05.2024 | 2,42 | 2,51 | 2,33 | 2,37 | -4,51% | - |
| 07.05.2024 | 2,40 | 2,53 | 2,40 | 2,49 | 0,81% | - |
| 06.05.2024 | 2,34 | 2,48 | 2,34 | 2,47 | 2,49% | - |
| 03.05.2024 | 2,38 | 2,42 | 2,37 | 2,41 | 0,84% | - |
| 02.05.2024 | 2,44 | 2,44 | 2,37 | 2,39 | -1,97% | - |