1,296€
-1,82%
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 | 1,32 | 1,32 | 1,29 | 1,30 | -1,82% | 40.755,00 |
| 17.09.2024 | 1,31 | 1,35 | 1,30 | 1,32 | 1,38% | 51.512,00 |
| 16.09.2024 | 1,36 | 1,39 | 1,30 | 1,30 | -4,26% | 72.634,00 |
| 13.09.2024 | 1,31 | 1,36 | 1,31 | 1,36 | 3,66% | 54.659,00 |
| 12.09.2024 | 1,39 | 1,39 | 1,30 | 1,31 | -5,48% | 127.319,00 |
| 11.09.2024 | 1,41 | 1,42 | 1,36 | 1,39 | -1,70% | 50.296,00 |
| 10.09.2024 | 1,43 | 1,45 | 1,41 | 1,41 | -1,53% | 33.563,00 |
| 09.09.2024 | 1,43 | 1,45 | 1,43 | 1,43 | 0,28% | 10.794,00 |
| 06.09.2024 | 1,44 | 1,46 | 1,43 | 1,43 | -0,83% | 45.848,00 |
| 05.09.2024 | 1,47 | 1,48 | 1,43 | 1,44 | -1,64% | 33.953,00 |
| 04.09.2024 | 1,47 | 1,48 | 1,46 | 1,47 | -1,61% | 39.231,00 |
| 03.09.2024 | 1,48 | 1,50 | 1,46 | 1,49 | 1,78% | 42.457,00 |
| 02.09.2024 | 1,46 | 1,48 | 1,44 | 1,46 | 0,27% | 64.689,00 |
| 30.08.2024 | 1,42 | 1,46 | 1,41 | 1,46 | 2,82% | 42.084,00 |
| 29.08.2024 | 1,42 | 1,43 | 1,40 | 1,42 | -0,56% | 52.007,00 |
| 28.08.2024 | 1,46 | 1,46 | 1,42 | 1,43 | -2,33% | 42.319,00 |
| 27.08.2024 | 1,48 | 1,49 | 1,46 | 1,46 | -1,22% | 26.771,00 |
| 26.08.2024 | 1,48 | 1,48 | 1,45 | 1,48 | -0,27% | 22.703,00 |
| 23.08.2024 | 1,50 | 1,50 | 1,47 | 1,48 | -0,80% | 39.001,00 |
| 22.08.2024 | 1,49 | 1,50 | 1,49 | 1,50 | 0,81% | 44.871,00 |
| 21.08.2024 | 1,46 | 1,50 | 1,44 | 1,48 | 1,50% | 88.188,00 |
| 20.08.2024 | 1,45 | 1,47 | 1,44 | 1,46 | 1,67% | 100.805,00 |
| 19.08.2024 | 1,45 | 1,45 | 1,38 | 1,44 | -2,97% | 175.173,00 |
| 16.08.2024 | 1,47 | 1,50 | 1,47 | 1,48 | -0,13% | 52.789,00 |
| 15.08.2024 | 1,40 | 1,49 | 1,38 | 1,48 | 7,54% | 88.524,00 |
| 14.08.2024 | 1,44 | 1,44 | 1,37 | 1,38 | -4,17% | 132.155,00 |
| 13.08.2024 | 1,45 | 1,45 | 1,41 | 1,44 | -0,14% | 48.279,00 |
| 12.08.2024 | 1,50 | 1,50 | 1,44 | 1,44 | -3,48% | 29.808,00 |
| 09.08.2024 | 1,50 | 1,50 | 1,47 | 1,49 | 0,00% | 32.368,00 |
| 08.08.2024 | 1,50 | 1,50 | 1,47 | 1,49 | -0,40% | 21.902,00 |
| 07.08.2024 | 1,50 | 1,54 | 1,48 | 1,50 | 0,67% | 96.874,00 |
| 06.08.2024 | 1,49 | 1,54 | 1,47 | 1,49 | 1,09% | 119.868,00 |
| 05.08.2024 | 1,58 | 1,59 | 1,43 | 1,47 | -6,83% | 301.919,00 |
| 02.08.2024 | 1,75 | 1,77 | 1,58 | 1,58 | -8,45% | 221.067,00 |
| 01.08.2024 | 1,73 | 1,76 | 1,71 | 1,73 | -1,26% | 66.277,00 |
| 31.07.2024 | 1,77 | 1,78 | 1,74 | 1,75 | 0,00% | 55.600,00 |
| 30.07.2024 | 1,76 | 1,80 | 1,75 | 1,75 | -0,34% | 56.302,00 |
| 29.07.2024 | 1,73 | 1,79 | 1,73 | 1,76 | 1,27% | 102.409,00 |
| 26.07.2024 | 1,74 | 1,76 | 1,72 | 1,73 | -0,34% | 73.097,00 |
| 25.07.2024 | 1,77 | 1,77 | 1,72 | 1,74 | -1,36% | 78.761,00 |
| 24.07.2024 | 1,79 | 1,79 | 1,75 | 1,76 | -0,79% | 44.696,00 |
| 23.07.2024 | 1,79 | 1,79 | 1,76 | 1,78 | -0,56% | 40.483,00 |
| 22.07.2024 | 1,78 | 1,79 | 1,76 | 1,79 | 0,00% | 65.926,00 |
| 19.07.2024 | 1,84 | 1,84 | 1,77 | 1,79 | -3,35% | 106.699,00 |
| 18.07.2024 | 1,90 | 1,90 | 1,84 | 1,85 | -2,63% | 71.874,00 |
| 17.07.2024 | 1,87 | 1,91 | 1,87 | 1,90 | 1,50% | 26.891,00 |
| 16.07.2024 | 1,91 | 1,91 | 1,84 | 1,87 | -1,16% | 38.505,00 |
| 15.07.2024 | 1,91 | 1,92 | 1,88 | 1,89 | -0,84% | 36.134,00 |
| 12.07.2024 | 1,89 | 1,94 | 1,88 | 1,91 | 0,10% | 47.063,00 |
| 11.07.2024 | 1,85 | 1,92 | 1,85 | 1,91 | 2,36% | 25.426,00 |
| 10.07.2024 | 1,86 | 1,89 | 1,83 | 1,86 | 0,65% | 36.186,00 |
| 09.07.2024 | 1,96 | 1,96 | 1,85 | 1,85 | -3,44% | 47.006,00 |
| 08.07.2024 | 1,92 | 1,96 | 1,88 | 1,92 | -1,13% | 61.597,00 |
| 05.07.2024 | 1,87 | 1,94 | 1,85 | 1,94 | 4,30% | 65.331,00 |
| 04.07.2024 | 1,83 | 1,88 | 1,83 | 1,86 | 1,53% | 52.969,00 |
| 03.07.2024 | 1,78 | 1,87 | 1,78 | 1,83 | 2,92% | 97.959,00 |
| 02.07.2024 | 1,77 | 1,81 | 1,75 | 1,78 | 0,34% | 55.581,00 |
| 01.07.2024 | 1,78 | 1,86 | 1,76 | 1,77 | 3,62% | 134.950,00 |
| 28.06.2024 | 1,80 | 1,80 | 1,71 | 1,71 | -4,46% | 52.859,00 |
| 27.06.2024 | 1,84 | 1,84 | 1,79 | 1,79 | -1,97% | 36.635,00 |
| 26.06.2024 | 1,77 | 1,83 | 1,77 | 1,83 | 2,70% | 55.773,00 |
| 25.06.2024 | 1,80 | 1,80 | 1,77 | 1,78 | -1,66% | 67.966,00 |
| 24.06.2024 | 1,83 | 1,88 | 1,79 | 1,81 | -2,48% | 99.414,00 |
| 21.06.2024 | 1,93 | 1,94 | 1,85 | 1,86 | -4,33% | 18.386,00 |
| 20.06.2024 | 1,88 | 1,95 | 1,85 | 1,94 | 3,63% | 55.066,00 |
| 19.06.2024 | 1,94 | 1,94 | 1,85 | 1,87 | -4,29% | 65.663,00 |
| 18.06.2024 | 1,90 | 1,97 | 1,89 | 1,96 | 2,95% | 59.980,00 |
| 17.06.2024 | 1,82 | 1,93 | 1,81 | 1,90 | 0,11% | 142.949,00 |
| 14.06.2024 | 1,99 | 1,99 | 1,82 | 1,90 | -5,10% | 187.097,00 |
| 13.06.2024 | 2,06 | 2,09 | 2,00 | 2,00 | -4,76% | 115.473,00 |
| 12.06.2024 | 2,07 | 2,11 | 2,05 | 2,10 | 0,48% | 52.613,00 |
| 11.06.2024 | 2,10 | 2,12 | 2,07 | 2,09 | 0,00% | 51.020,00 |
| 10.06.2024 | 2,11 | 2,11 | 2,05 | 2,09 | -1,65% | 94.467,00 |
| 07.06.2024 | 2,13 | 2,14 | 2,11 | 2,13 | -0,23% | 28.378,00 |
| 06.06.2024 | 2,18 | 2,20 | 2,13 | 2,13 | -1,84% | 48.829,00 |
| 05.06.2024 | 2,14 | 2,18 | 2,13 | 2,17 | 1,64% | 43.763,00 |
| 04.06.2024 | 2,20 | 2,20 | 2,12 | 2,14 | -2,95% | 81.106,00 |
| 03.06.2024 | 2,18 | 2,22 | 2,15 | 2,20 | 1,15% | 64.894,00 |
| 31.05.2024 | 2,23 | 2,24 | 2,17 | 2,18 | -2,90% | 66.005,00 |
| 30.05.2024 | 2,17 | 2,24 | 2,15 | 2,24 | 2,75% | 99.799,00 |
| 29.05.2024 | 2,19 | 2,21 | 2,15 | 2,18 | -0,46% | 70.816,00 |
| 28.05.2024 | 2,25 | 2,25 | 2,18 | 2,19 | -2,67% | 53.111,00 |
| 27.05.2024 | 2,26 | 2,32 | 2,24 | 2,25 | 1,35% | 129.413,00 |
| 24.05.2024 | 2,29 | 2,29 | 2,21 | 2,22 | -2,84% | 53.942,00 |
| 23.05.2024 | 2,26 | 2,32 | 2,24 | 2,29 | 1,33% | 78.246,00 |
| 22.05.2024 | 2,31 | 2,31 | 2,23 | 2,26 | 0,22% | 46.137,00 |
| 21.05.2024 | 2,25 | 2,26 | 2,20 | 2,25 | -0,44% | 87.295,00 |
| 20.05.2024 | 2,28 | 2,29 | 2,24 | 2,26 | -1,09% | 97.407,00 |
| 17.05.2024 | 2,31 | 2,33 | 2,26 | 2,29 | -0,87% | 82.785,00 |
| 16.05.2024 | 2,41 | 2,42 | 2,31 | 2,31 | -4,95% | 142.227,00 |
| 15.05.2024 | 2,37 | 2,44 | 2,37 | 2,43 | 1,46% | 45.691,00 |
| 14.05.2024 | 2,39 | 2,40 | 2,35 | 2,39 | 1,27% | 99.160,00 |
| 13.05.2024 | 2,46 | 2,47 | 2,34 | 2,36 | -4,07% | 137.187,00 |
| 10.05.2024 | 2,39 | 2,48 | 2,37 | 2,46 | 4,24% | 72.661,00 |
| 09.05.2024 | 2,37 | 2,38 | 2,34 | 2,36 | -0,42% | 54.330,00 |
| 08.05.2024 | 2,52 | 2,52 | 2,33 | 2,37 | -5,20% | 204.578,00 |
| 07.05.2024 | 2,49 | 2,52 | 2,45 | 2,50 | 1,21% | 57.568,00 |
| 06.05.2024 | 2,41 | 2,48 | 2,35 | 2,47 | 2,70% | 77.581,00 |
| 03.05.2024 | 2,37 | 2,42 | 2,37 | 2,41 | 1,05% | 20.066,00 |
| 02.05.2024 | 2,43 | 2,43 | 2,37 | 2,38 | -2,06% | 64.716,00 |