2,990€
-4,26%
Echtzeit-Aktienkurs Claranova S.A.
Bid:
Ask:
Aktienkurse zur Claranova S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.05.2025 | 2,68 | 2,83 | 2,68 | 2,82 | 0,25% | - |
| 26.05.2025 | 2,82 | 2,89 | 2,80 | 2,81 | -0,43% | - |
| 23.05.2025 | 2,77 | 2,91 | 2,73 | 2,82 | -2,59% | - |
| 22.05.2025 | 2,81 | 2,92 | 2,76 | 2,90 | 2,73% | - |
| 21.05.2025 | 2,83 | 2,86 | 2,79 | 2,82 | -0,42% | - |
| 20.05.2025 | 2,76 | 2,84 | 2,70 | 2,83 | 2,54% | - |
| 19.05.2025 | 2,84 | 2,86 | 2,74 | 2,76 | -2,82% | - |
| 16.05.2025 | 2,72 | 2,85 | 2,72 | 2,84 | -0,11% | - |
| 15.05.2025 | 2,73 | 2,87 | 2,71 | 2,84 | 4,02% | - |
| 14.05.2025 | 2,50 | 2,79 | 2,48 | 2,73 | 10,20% | - |
| 13.05.2025 | 2,50 | 2,54 | 2,48 | 2,48 | -0,48% | - |
| 12.05.2025 | 2,58 | 2,62 | 2,49 | 2,49 | -3,52% | - |
| 09.05.2025 | 2,59 | 2,65 | 2,56 | 2,58 | -0,19% | - |
| 08.05.2025 | 2,54 | 2,60 | 2,51 | 2,59 | 1,89% | - |
| 07.05.2025 | 2,61 | 2,61 | 2,53 | 2,54 | -2,79% | - |
| 06.05.2025 | 2,55 | 2,63 | 2,50 | 2,61 | 2,47% | - |
| 05.05.2025 | 2,61 | 2,61 | 2,52 | 2,55 | -2,22% | - |
| 02.05.2025 | 2,27 | 2,62 | 2,27 | 2,61 | 9,58% | - |
| 30.04.2025 | 2,38 | 2,39 | 2,32 | 2,38 | -0,13% | - |
| 29.04.2025 | 2,36 | 2,51 | 2,36 | 2,38 | -3,33% | - |
| 28.04.2025 | 2,36 | 2,50 | 2,35 | 2,47 | 4,23% | - |
| 25.04.2025 | 2,32 | 2,37 | 2,27 | 2,37 | 2,16% | - |
| 24.04.2025 | 2,36 | 2,36 | 2,28 | 2,32 | -1,82% | - |
| 23.04.2025 | 2,33 | 2,38 | 2,29 | 2,36 | 2,61% | - |
| 22.04.2025 | 2,26 | 2,31 | 2,22 | 2,30 | 0,70% | - |
| 17.04.2025 | 2,31 | 2,32 | 2,27 | 2,28 | -0,13% | - |
| 16.04.2025 | 2,27 | 2,33 | 2,23 | 2,29 | -1,00% | - |
| 15.04.2025 | 2,25 | 2,32 | 2,22 | 2,31 | 3,13% | - |
| 14.04.2025 | 2,14 | 2,26 | 2,14 | 2,24 | 4,58% | - |
| 11.04.2025 | 2,08 | 2,21 | 2,08 | 2,14 | -1,97% | - |
| 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% | - |