1,354€
2,89%
Echtzeit-Aktienkurs Claranova S.A.
Bid:
Ask:
Aktienkurse zur Claranova S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2025 | 1,38 | 1,38 | 1,32 | 1,32 | -0,30% | - |
| 24.11.2025 | 1,39 | 1,40 | 1,32 | 1,32 | -0,30% | - |
| 21.11.2025 | 1,36 | 1,39 | 1,32 | 1,32 | -0,30% | - |
| 20.11.2025 | 1,42 | 1,43 | 1,33 | 1,33 | -0,60% | - |
| 19.11.2025 | 1,40 | 1,43 | 1,34 | 1,34 | -4,09% | - |
| 18.11.2025 | 1,38 | 1,41 | 1,36 | 1,39 | 0,00% | - |
| 17.11.2025 | 1,43 | 1,44 | 1,38 | 1,39 | 2,88% | - |
| 14.11.2025 | 1,43 | 1,47 | 1,35 | 1,35 | -8,64% | - |
| 13.11.2025 | 1,58 | 1,58 | 1,48 | 1,48 | -2,24% | - |
| 11.11.2025 | 1,57 | 1,63 | 1,52 | 1,52 | 1,34% | - |
| 10.11.2025 | 1,56 | 1,59 | 1,50 | 1,50 | 0,27% | - |
| 07.11.2025 | 1,56 | 1,57 | 1,49 | 1,49 | -6,57% | - |
| 06.11.2025 | 1,61 | 1,61 | 1,57 | 1,60 | 1,85% | - |
| 05.11.2025 | 1,65 | 1,65 | 1,57 | 1,57 | -2,24% | - |
| 04.11.2025 | 1,68 | 1,68 | 1,60 | 1,60 | -5,14% | - |
| 03.11.2025 | 1,68 | 1,72 | 1,68 | 1,69 | 4,64% | - |
| 31.10.2025 | 1,75 | 1,75 | 1,62 | 1,62 | -14,77% | - |
| 30.10.2025 | 1,97 | 1,99 | 1,73 | 1,90 | 6,76% | - |
| 29.10.2025 | 1,76 | 1,91 | 1,76 | 1,78 | 1,49% | - |
| 28.10.2025 | 1,82 | 1,82 | 1,73 | 1,75 | -1,35% | 3.800,00 |
| 27.10.2025 | 1,83 | 1,83 | 1,77 | 1,77 | 2,07% | - |
| 24.10.2025 | 1,73 | 1,82 | 1,73 | 1,74 | 1,88% | - |
| 23.10.2025 | 1,78 | 1,78 | 1,71 | 1,71 | -1,04% | 18.000,00 |
| 22.10.2025 | 1,83 | 1,83 | 1,72 | 1,72 | -2,49% | - |
| 21.10.2025 | 1,84 | 1,84 | 1,77 | 1,77 | -0,90% | - |
| 20.10.2025 | 1,89 | 1,89 | 1,78 | 1,78 | -1,00% | - |
| 17.10.2025 | 1,88 | 1,90 | 1,80 | 1,80 | -3,33% | - |
| 16.10.2025 | 2,03 | 2,03 | 1,86 | 1,86 | -11,24% | - |
| 15.10.2025 | 2,11 | 2,14 | 2,10 | 2,10 | 5,42% | - |
| 14.10.2025 | 2,02 | 2,15 | 1,98 | 1,99 | 5,96% | - |
| 13.10.2025 | 1,86 | 1,97 | 1,84 | 1,88 | 5,26% | - |
| 10.10.2025 | 1,87 | 1,88 | 1,77 | 1,79 | -0,45% | 12.000,00 |
| 09.10.2025 | 1,77 | 1,88 | 1,77 | 1,79 | 1,87% | - |
| 08.10.2025 | 1,78 | 1,78 | 1,74 | 1,76 | 2,38% | - |
| 07.10.2025 | 1,80 | 1,82 | 1,72 | 1,72 | -0,81% | - |
| 06.10.2025 | 1,84 | 1,84 | 1,73 | 1,73 | -0,12% | - |
| 03.10.2025 | 1,70 | 1,84 | 1,69 | 1,74 | 7,16% | - |
| 02.10.2025 | 1,65 | 1,71 | 1,59 | 1,62 | 2,79% | 590,00 |
| 01.10.2025 | 1,67 | 1,68 | 1,58 | 1,58 | -2,11% | - |
| 30.09.2025 | 1,68 | 1,68 | 1,61 | 1,61 | -4,45% | - |
| 29.09.2025 | 1,68 | 1,70 | 1,67 | 1,69 | 3,00% | - |
| 26.09.2025 | 1,66 | 1,70 | 1,64 | 1,64 | -1,56% | - |
| 25.09.2025 | 1,74 | 1,74 | 1,64 | 1,66 | -1,89% | - |
| 24.09.2025 | 1,73 | 1,78 | 1,67 | 1,69 | -1,28% | - |
| 23.09.2025 | 1,66 | 1,73 | 1,66 | 1,72 | 7,38% | - |
| 22.09.2025 | 1,67 | 1,68 | 1,60 | 1,60 | -1,24% | - |
| 19.09.2025 | 1,63 | 1,69 | 1,62 | 1,62 | 1,25% | - |
| 18.09.2025 | 1,67 | 1,67 | 1,60 | 1,60 | -1,24% | - |
| 17.09.2025 | 1,68 | 1,68 | 1,62 | 1,62 | -2,41% | - |
| 16.09.2025 | 1,73 | 1,73 | 1,66 | 1,66 | 0,48% | - |
| 15.09.2025 | 1,71 | 1,76 | 1,65 | 1,65 | -0,72% | - |
| 12.09.2025 | 1,73 | 1,73 | 1,66 | 1,66 | -2,58% | - |
| 11.09.2025 | 1,76 | 1,76 | 1,69 | 1,71 | 0,47% | - |
| 10.09.2025 | 1,65 | 1,77 | 1,61 | 1,70 | 8,50% | - |
| 08.09.2025 | 1,61 | 1,62 | 1,57 | 1,57 | 1,76% | - |
| 05.09.2025 | 1,63 | 1,67 | 1,54 | 1,54 | -5,59% | - |
| 04.09.2025 | 1,63 | 1,64 | 1,62 | 1,63 | 5,23% | - |
| 03.09.2025 | 1,63 | 1,67 | 1,55 | 1,55 | 0,52% | - |
| 02.09.2025 | 1,68 | 1,68 | 1,54 | 1,54 | -4,23% | - |
| 01.09.2025 | 1,72 | 1,73 | 1,61 | 1,61 | -3,13% | - |
| 29.08.2025 | 1,74 | 1,74 | 1,66 | 1,66 | -4,71% | - |
| 28.08.2025 | 1,79 | 1,82 | 1,74 | 1,74 | -2,84% | - |
| 27.08.2025 | 1,81 | 1,81 | 1,78 | 1,79 | -0,22% | - |
| 26.08.2025 | 1,79 | 1,82 | 1,74 | 1,80 | -0,94% | - |
| 25.08.2025 | 1,87 | 1,87 | 1,81 | 1,81 | -3,20% | - |
| 22.08.2025 | 1,90 | 1,90 | 1,85 | 1,87 | -1,21% | - |
| 21.08.2025 | 1,91 | 1,91 | 1,89 | 1,90 | 0,42% | - |
| 20.08.2025 | 1,92 | 1,92 | 1,87 | 1,89 | -1,36% | - |
| 19.08.2025 | 1,90 | 1,94 | 1,83 | 1,92 | 1,48% | - |
| 18.08.2025 | 1,85 | 1,91 | 1,84 | 1,89 | 1,73% | - |
| 15.08.2025 | 1,89 | 1,89 | 1,85 | 1,86 | -1,49% | - |
| 14.08.2025 | 1,86 | 1,91 | 1,84 | 1,88 | 2,39% | - |
| 13.08.2025 | 1,97 | 1,97 | 1,81 | 1,84 | -6,46% | - |
| 12.08.2025 | 2,00 | 2,00 | 1,96 | 1,97 | -0,81% | - |
| 11.08.2025 | 2,03 | 2,03 | 1,98 | 1,98 | -2,12% | - |
| 08.08.2025 | 2,03 | 2,04 | 2,01 | 2,03 | 0,05% | - |
| 07.08.2025 | 1,94 | 2,06 | 1,94 | 2,02 | 4,49% | - |
| 06.08.2025 | 1,98 | 2,01 | 1,94 | 1,94 | -2,32% | - |
| 05.08.2025 | 2,06 | 2,07 | 1,94 | 1,98 | -1,05% | 15.000,00 |
| 04.08.2025 | 2,13 | 2,14 | 2,00 | 2,00 | -6,05% | 9.000,00 |
| 01.08.2025 | 2,36 | 2,36 | 2,03 | 2,13 | -14,85% | - |
| 31.07.2025 | 2,44 | 2,53 | 2,41 | 2,51 | 2,87% | - |
| 30.07.2025 | 2,53 | 2,53 | 2,43 | 2,44 | -2,79% | - |
| 29.07.2025 | 2,55 | 2,57 | 2,51 | 2,51 | -2,15% | - |
| 28.07.2025 | 2,53 | 2,57 | 2,47 | 2,56 | 1,19% | - |
| 25.07.2025 | 2,41 | 2,55 | 2,39 | 2,53 | 5,64% | - |
| 24.07.2025 | 2,38 | 2,41 | 2,36 | 2,40 | 1,35% | - |
| 23.07.2025 | 2,30 | 2,37 | 2,29 | 2,36 | 2,07% | - |
| 22.07.2025 | 2,32 | 2,32 | 2,29 | 2,32 | 0,43% | - |
| 21.07.2025 | 2,37 | 2,39 | 2,31 | 2,31 | -3,07% | - |
| 18.07.2025 | 2,39 | 2,39 | 2,35 | 2,38 | -1,94% | - |
| 17.07.2025 | 2,31 | 2,43 | 2,31 | 2,43 | 5,53% | - |
| 16.07.2025 | 2,29 | 2,31 | 2,26 | 2,30 | 0,35% | - |
| 15.07.2025 | 2,24 | 2,31 | 2,24 | 2,29 | 2,46% | - |
| 14.07.2025 | 2,21 | 2,26 | 2,21 | 2,24 | -0,22% | - |
| 11.07.2025 | 2,27 | 2,27 | 2,23 | 2,24 | -1,23% | - |
| 10.07.2025 | 2,33 | 2,33 | 2,26 | 2,27 | -2,79% | - |
| 09.07.2025 | 2,31 | 2,39 | 2,31 | 2,33 | 1,52% | - |
| 08.07.2025 | 2,27 | 2,32 | 2,26 | 2,30 | 1,68% | - |
| 07.07.2025 | 2,42 | 2,42 | 2,25 | 2,26 | -6,22% | - |