2,047€
2,76%
Echtzeit-Aktienkurs Claranova S.A.
Bid:
Ask:
Aktienkurse zur Claranova S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.07.2025 | 2,47 | 2,47 | 2,39 | 2,41 | -3,98% | - |
| 03.07.2025 | 2,45 | 2,58 | 2,45 | 2,51 | -1,95% | - |
| 02.07.2025 | 2,61 | 2,61 | 2,54 | 2,56 | -2,03% | - |
| 01.07.2025 | 2,55 | 2,68 | 2,55 | 2,61 | 3,77% | - |
| 30.06.2025 | 2,61 | 2,62 | 2,52 | 2,52 | -2,70% | - |
| 27.06.2025 | 2,62 | 2,73 | 2,58 | 2,59 | -1,33% | - |
| 26.06.2025 | 2,47 | 2,63 | 2,47 | 2,62 | 1,79% | - |
| 25.06.2025 | 2,58 | 2,70 | 2,57 | 2,58 | -4,20% | - |
| 24.06.2025 | 2,73 | 2,91 | 2,66 | 2,69 | -1,57% | 7.000,00 |
| 23.06.2025 | 3,19 | 3,19 | 2,72 | 2,73 | -8,69% | - |
| 20.06.2025 | 2,94 | 3,03 | 2,94 | 2,99 | 1,87% | - |
| 19.06.2025 | 2,84 | 2,97 | 2,84 | 2,94 | -0,91% | - |
| 18.06.2025 | 2,80 | 3,02 | 2,80 | 2,97 | 1,19% | - |
| 17.06.2025 | 2,81 | 2,94 | 2,81 | 2,93 | -0,10% | - |
| 16.06.2025 | 2,83 | 2,98 | 2,81 | 2,93 | -1,01% | - |
| 13.06.2025 | 3,10 | 3,18 | 2,84 | 2,96 | -6,82% | 6.144,00 |
| 12.06.2025 | 3,20 | 3,21 | 3,12 | 3,18 | -0,87% | - |
| 11.06.2025 | 3,16 | 3,23 | 3,11 | 3,21 | 1,52% | - |
| 10.06.2025 | 3,08 | 3,18 | 3,05 | 3,16 | 2,70% | - |
| 09.06.2025 | 3,12 | 3,16 | 3,06 | 3,08 | -1,44% | - |
| 06.06.2025 | 2,99 | 3,15 | 2,99 | 3,12 | -0,03% | - |
| 05.06.2025 | 3,00 | 3,18 | 3,00 | 3,12 | -0,38% | - |
| 04.06.2025 | 2,91 | 3,17 | 2,91 | 3,14 | 7,73% | - |
| 03.06.2025 | 2,78 | 2,97 | 2,78 | 2,91 | 0,07% | - |
| 02.06.2025 | 2,85 | 2,92 | 2,80 | 2,91 | 0,69% | - |
| 30.05.2025 | 2,66 | 2,91 | 2,66 | 2,89 | 3,88% | 7.000,00 |
| 29.05.2025 | 2,80 | 2,82 | 2,77 | 2,78 | -0,54% | - |
| 28.05.2025 | 2,82 | 2,86 | 2,77 | 2,80 | -0,71% | - |