1,255€
-3,46%
Echtzeit-Aktienkurs Claranova S.A.
Bid:
Ask:
Aktienkurse zur Claranova S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 1,30 | 1,30 | 1,27 | 1,28 | -1,92% | - |
| 15.12.2025 | 1,30 | 1,31 | 1,27 | 1,30 | 0,00% | 49.544,00 |
| 12.12.2025 | 1,29 | 1,35 | 1,29 | 1,30 | 0,46% | 139.191,00 |
| 11.12.2025 | 1,35 | 1,35 | 1,28 | 1,29 | -4,57% | 174.143,00 |
| 10.12.2025 | 1,44 | 1,44 | 1,35 | 1,36 | -4,91% | 62.436,00 |
| 09.12.2025 | 1,41 | 1,45 | 1,41 | 1,43 | 1,42% | 35.636,00 |
| 08.12.2025 | 1,43 | 1,43 | 1,39 | 1,41 | -2,63% | 60.656,00 |
| 05.12.2025 | 1,34 | 1,46 | 1,34 | 1,44 | 8,57% | 193.818,00 |
| 04.12.2025 | 1,32 | 1,34 | 1,32 | 1,33 | 0,45% | 26.702,00 |
| 03.12.2025 | 1,33 | 1,34 | 1,32 | 1,32 | -0,75% | 51.735,00 |
| 02.12.2025 | 1,36 | 1,36 | 1,33 | 1,33 | -2,49% | 74.558,00 |
| 01.12.2025 | 1,39 | 1,39 | 1,35 | 1,37 | -0,15% | 37.035,00 |
| 28.11.2025 | 1,35 | 1,38 | 1,33 | 1,37 | 2,70% | 103.580,00 |
| 27.11.2025 | 1,32 | 1,35 | 1,32 | 1,33 | 1,52% | 47.631,00 |
| 26.11.2025 | 1,35 | 1,36 | 1,30 | 1,31 | -3,10% | 135.682,00 |
| 25.11.2025 | 1,37 | 1,37 | 1,35 | 1,36 | -1,02% | 34.407,00 |
| 24.11.2025 | 1,40 | 1,40 | 1,35 | 1,37 | -0,44% | 34.944,00 |
| 21.11.2025 | 1,36 | 1,40 | 1,35 | 1,38 | 0,44% | 68.636,00 |
| 20.11.2025 | 1,43 | 1,43 | 1,36 | 1,37 | -1,44% | 86.079,00 |
| 19.11.2025 | 1,40 | 1,43 | 1,37 | 1,39 | 0,00% | 79.631,00 |
| 18.11.2025 | 1,38 | 1,41 | 1,36 | 1,39 | 0,72% | 77.089,00 |
| 17.11.2025 | 1,43 | 1,44 | 1,38 | 1,38 | -3,77% | 157.188,00 |
| 14.11.2025 | 1,40 | 1,48 | 1,38 | 1,43 | -6,88% | 345.047,00 |
| 13.11.2025 | 1,58 | 1,58 | 1,52 | 1,54 | -2,16% | 137.814,00 |
| 12.11.2025 | 1,60 | 1,61 | 1,57 | 1,57 | -1,01% | 57.198,00 |
| 11.11.2025 | 1,57 | 1,63 | 1,56 | 1,59 | 1,27% | 95.343,00 |
| 10.11.2025 | 1,57 | 1,59 | 1,56 | 1,57 | 1,29% | 41.683,00 |
| 07.11.2025 | 1,56 | 1,57 | 1,53 | 1,55 | -2,27% | 94.202,00 |
| 06.11.2025 | 1,58 | 1,61 | 1,56 | 1,59 | -1,12% | 86.440,00 |
| 05.11.2025 | 1,65 | 1,65 | 1,59 | 1,60 | -2,67% | 130.263,00 |
| 04.11.2025 | 1,67 | 1,67 | 1,64 | 1,65 | -2,49% | 73.817,00 |
| 03.11.2025 | 1,69 | 1,73 | 1,68 | 1,69 | 0,00% | 73.711,00 |
| 31.10.2025 | 1,74 | 1,74 | 1,64 | 1,69 | -2,87% | 199.201,00 |
| 30.10.2025 | 2,00 | 2,00 | 1,73 | 1,74 | -8,23% | 459.680,00 |
| 29.10.2025 | 1,76 | 1,90 | 1,75 | 1,90 | 7,60% | 217.366,00 |
| 28.10.2025 | 1,83 | 1,83 | 1,76 | 1,76 | -3,19% | 70.416,00 |
| 27.10.2025 | 1,83 | 1,84 | 1,78 | 1,82 | -0,44% | 60.954,00 |
| 24.10.2025 | 1,75 | 1,84 | 1,74 | 1,83 | 4,46% | 57.955,00 |
| 23.10.2025 | 1,76 | 1,76 | 1,71 | 1,75 | -1,13% | 187.412,00 |
| 22.10.2025 | 1,84 | 1,84 | 1,76 | 1,77 | -3,38% | 98.866,00 |
| 21.10.2025 | 1,84 | 1,84 | 1,81 | 1,83 | 0,11% | 39.909,00 |
| 20.10.2025 | 1,89 | 1,89 | 1,83 | 1,83 | -3,28% | 69.292,00 |
| 17.10.2025 | 1,86 | 1,91 | 1,80 | 1,89 | -0,42% | 117.762,00 |
| 16.10.2025 | 2,03 | 2,03 | 1,90 | 1,90 | -6,86% | 279.800,00 |
| 15.10.2025 | 2,10 | 2,14 | 2,04 | 2,04 | -1,69% | 142.389,00 |
| 14.10.2025 | 2,01 | 2,18 | 1,98 | 2,08 | 5,54% | 666.326,00 |
| 13.10.2025 | 1,87 | 1,98 | 1,83 | 1,97 | 6,50% | 266.618,00 |
| 10.10.2025 | 1,87 | 1,88 | 1,78 | 1,85 | -0,97% | 199.928,00 |
| 09.10.2025 | 1,77 | 1,90 | 1,76 | 1,86 | 6,15% | 142.803,00 |
| 08.10.2025 | 1,76 | 1,79 | 1,74 | 1,76 | -0,45% | 69.667,00 |
| 07.10.2025 | 1,78 | 1,83 | 1,76 | 1,76 | -1,89% | 51.793,00 |
| 06.10.2025 | 1,85 | 1,85 | 1,76 | 1,80 | -2,18% | 116.604,00 |
| 03.10.2025 | 1,71 | 1,85 | 1,69 | 1,84 | 8,12% | 264.428,00 |
| 02.10.2025 | 1,65 | 1,72 | 1,58 | 1,70 | 3,28% | 210.039,00 |
| 01.10.2025 | 1,68 | 1,68 | 1,64 | 1,65 | -1,20% | 40.812,00 |
| 30.09.2025 | 1,68 | 1,68 | 1,64 | 1,67 | -0,95% | 73.677,00 |
| 29.09.2025 | 1,69 | 1,69 | 1,65 | 1,68 | 0,24% | 41.450,00 |
| 26.09.2025 | 1,68 | 1,71 | 1,67 | 1,68 | 0,48% | 58.401,00 |
| 25.09.2025 | 1,75 | 1,75 | 1,63 | 1,67 | -2,91% | 93.814,00 |
| 24.09.2025 | 1,71 | 1,79 | 1,66 | 1,72 | -0,35% | 148.679,00 |
| 23.09.2025 | 1,67 | 1,73 | 1,67 | 1,73 | 3,85% | 62.608,00 |
| 22.09.2025 | 1,66 | 1,68 | 1,62 | 1,66 | -0,84% | 40.489,00 |
| 19.09.2025 | 1,62 | 1,69 | 1,62 | 1,68 | 3,20% | 71.511,00 |
| 18.09.2025 | 1,67 | 1,68 | 1,62 | 1,62 | -2,05% | 54.268,00 |
| 17.09.2025 | 1,66 | 1,67 | 1,64 | 1,66 | -0,24% | 64.878,00 |
| 16.09.2025 | 1,74 | 1,74 | 1,66 | 1,66 | -3,37% | 39.321,00 |
| 15.09.2025 | 1,69 | 1,76 | 1,69 | 1,72 | 1,06% | 41.316,00 |
| 12.09.2025 | 1,75 | 1,75 | 1,69 | 1,70 | -1,39% | 48.180,00 |
| 11.09.2025 | 1,76 | 1,78 | 1,68 | 1,73 | -1,82% | 77.445,00 |
| 10.09.2025 | 1,66 | 1,78 | 1,61 | 1,76 | 7,46% | 115.505,00 |
| 09.09.2025 | 1,58 | 1,65 | 1,56 | 1,64 | 3,28% | 103.929,00 |
| 08.09.2025 | 1,60 | 1,61 | 1,56 | 1,58 | -1,25% | 56.449,00 |
| 05.09.2025 | 1,62 | 1,66 | 1,60 | 1,60 | -0,99% | 50.527,00 |
| 04.09.2025 | 1,63 | 1,64 | 1,62 | 1,62 | -0,25% | 43.919,00 |
| 03.09.2025 | 1,62 | 1,67 | 1,61 | 1,62 | 0,00% | 42.091,00 |
| 02.09.2025 | 1,67 | 1,68 | 1,61 | 1,62 | -2,87% | 83.567,00 |
| 01.09.2025 | 1,71 | 1,74 | 1,66 | 1,67 | -1,65% | 77.445,00 |
| 29.08.2025 | 1,75 | 1,75 | 1,69 | 1,70 | -2,30% | 164.513,00 |
| 28.08.2025 | 1,78 | 1,81 | 1,73 | 1,74 | -2,36% | 89.676,00 |
| 27.08.2025 | 1,79 | 1,81 | 1,78 | 1,78 | -0,67% | 47.866,00 |
| 26.08.2025 | 1,80 | 1,82 | 1,74 | 1,79 | -0,77% | 194.076,00 |
| 25.08.2025 | 1,87 | 1,87 | 1,81 | 1,81 | -3,52% | 76.098,00 |
| 22.08.2025 | 1,90 | 1,90 | 1,85 | 1,87 | -1,37% | 79.418,00 |
| 21.08.2025 | 1,92 | 1,92 | 1,88 | 1,90 | 0,21% | 17.916,00 |
| 20.08.2025 | 1,91 | 1,91 | 1,87 | 1,90 | -0,73% | 71.057,00 |
| 19.08.2025 | 1,90 | 1,94 | 1,89 | 1,91 | 0,63% | 60.706,00 |
| 18.08.2025 | 1,84 | 1,91 | 1,84 | 1,90 | 2,93% | 84.076,00 |
| 15.08.2025 | 1,90 | 1,90 | 1,84 | 1,84 | -2,02% | 53.395,00 |
| 14.08.2025 | 1,84 | 1,92 | 1,84 | 1,88 | 3,18% | 125.005,00 |
| 13.08.2025 | 1,96 | 1,96 | 1,80 | 1,82 | -6,56% | 398.932,00 |
| 12.08.2025 | 1,99 | 2,00 | 1,95 | 1,95 | -1,51% | 44.235,00 |
| 11.08.2025 | 2,02 | 2,03 | 1,97 | 1,98 | -2,12% | 44.301,00 |
| 08.08.2025 | 2,04 | 2,04 | 2,01 | 2,03 | 0,25% | 26.047,00 |
| 07.08.2025 | 1,95 | 2,06 | 1,93 | 2,02 | 4,12% | 137.276,00 |
| 06.08.2025 | 2,00 | 2,01 | 1,93 | 1,94 | -1,82% | 112.466,00 |
| 05.08.2025 | 2,05 | 2,08 | 1,96 | 1,98 | -4,08% | 282.599,00 |
| 04.08.2025 | 2,14 | 2,15 | 2,05 | 2,06 | -3,51% | 151.780,00 |
| 01.08.2025 | 2,37 | 2,37 | 2,03 | 2,14 | -14,77% | 932.939,00 |
| 31.07.2025 | 2,42 | 2,53 | 2,40 | 2,51 | 2,66% | 79.082,00 |
| 30.07.2025 | 2,54 | 2,54 | 2,43 | 2,44 | -2,40% | 93.663,00 |