1,842€
-2,33%
Echtzeit-Aktienkurs Claranova S.A.
Bid:
Ask:
Aktienkurse zur Claranova S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 1,85 | 1,91 | 1,81 | 1,84 | -2,23% | - |
| 27.02.2025 | 1,79 | 1,90 | 1,73 | 1,89 | 6,67% | 288.173,00 |
| 26.02.2025 | 1,68 | 1,80 | 1,66 | 1,77 | 7,28% | 240.260,00 |
| 25.02.2025 | 1,80 | 1,81 | 1,62 | 1,65 | -7,93% | 232.315,00 |
| 24.02.2025 | 1,74 | 1,86 | 1,66 | 1,79 | 2,52% | 311.346,00 |
| 21.02.2025 | 1,59 | 1,75 | 1,57 | 1,75 | 12,50% | 380.959,00 |
| 20.02.2025 | 1,52 | 1,58 | 1,51 | 1,55 | 3,19% | 115.487,00 |
| 19.02.2025 | 1,54 | 1,54 | 1,50 | 1,50 | -1,70% | 78.745,00 |
| 18.02.2025 | 1,53 | 1,56 | 1,52 | 1,53 | -0,91% | 43.059,00 |
| 17.02.2025 | 1,47 | 1,57 | 1,47 | 1,54 | 5,75% | 274.942,00 |
| 14.02.2025 | 1,39 | 1,47 | 1,39 | 1,46 | 5,04% | 112.431,00 |
| 13.02.2025 | 1,47 | 1,48 | 1,36 | 1,39 | -5,57% | 235.571,00 |
| 12.02.2025 | 1,60 | 1,60 | 1,41 | 1,47 | -3,03% | 292.199,00 |
| 11.02.2025 | 1,55 | 1,56 | 1,48 | 1,52 | -0,91% | 132.084,00 |
| 10.02.2025 | 1,61 | 1,62 | 1,52 | 1,53 | -4,01% | 165.170,00 |
| 07.02.2025 | 1,54 | 1,62 | 1,49 | 1,60 | 3,91% | 225.301,00 |
| 06.02.2025 | 1,41 | 1,55 | 1,41 | 1,54 | 7,41% | 229.900,00 |
| 05.02.2025 | 1,40 | 1,44 | 1,40 | 1,43 | 2,29% | 93.513,00 |
| 04.02.2025 | 1,38 | 1,40 | 1,37 | 1,40 | 1,30% | 49.723,00 |
| 03.02.2025 | 1,39 | 1,39 | 1,35 | 1,38 | -2,54% | 78.174,00 |
| 31.01.2025 | 1,29 | 1,43 | 1,29 | 1,42 | 10,28% | 277.963,00 |
| 30.01.2025 | 1,24 | 1,28 | 1,24 | 1,28 | 2,72% | 38.030,00 |
| 29.01.2025 | 1,26 | 1,26 | 1,23 | 1,25 | -0,16% | 70.419,00 |
| 28.01.2025 | 1,27 | 1,27 | 1,25 | 1,25 | -0,79% | 46.682,00 |
| 27.01.2025 | 1,27 | 1,27 | 1,25 | 1,26 | -1,41% | 16.961,00 |
| 24.01.2025 | 1,28 | 1,30 | 1,26 | 1,28 | 0,00% | 64.732,00 |
| 23.01.2025 | 1,25 | 1,28 | 1,24 | 1,28 | 1,75% | 38.325,00 |
| 22.01.2025 | 1,27 | 1,27 | 1,26 | 1,26 | -0,79% | 11.158,00 |
| 21.01.2025 | 1,29 | 1,30 | 1,25 | 1,27 | -2,01% | 76.787,00 |
| 20.01.2025 | 1,31 | 1,31 | 1,29 | 1,29 | -0,46% | 40.682,00 |
| 17.01.2025 | 1,29 | 1,33 | 1,29 | 1,30 | 0,00% | 54.712,00 |
| 16.01.2025 | 1,32 | 1,32 | 1,27 | 1,30 | -0,15% | 79.608,00 |
| 15.01.2025 | 1,25 | 1,32 | 1,25 | 1,30 | 4,16% | 65.589,00 |
| 14.01.2025 | 1,27 | 1,32 | 1,24 | 1,25 | -1,57% | 95.645,00 |
| 13.01.2025 | 1,34 | 1,34 | 1,26 | 1,27 | -4,80% | 63.883,00 |
| 10.01.2025 | 1,34 | 1,34 | 1,26 | 1,33 | 1,83% | 128.375,00 |
| 09.01.2025 | 1,27 | 1,37 | 1,27 | 1,31 | 3,97% | 161.454,00 |
| 08.01.2025 | 1,29 | 1,29 | 1,25 | 1,26 | -1,56% | 47.896,00 |
| 07.01.2025 | 1,24 | 1,30 | 1,23 | 1,28 | 3,23% | 67.955,00 |
| 06.01.2025 | 1,24 | 1,26 | 1,23 | 1,24 | 0,16% | 64.320,00 |
| 03.01.2025 | 1,24 | 1,24 | 1,22 | 1,24 | -0,16% | 41.709,00 |
| 02.01.2025 | 1,25 | 1,25 | 1,23 | 1,24 | -0,80% | 37.184,00 |
| 31.12.2024 | 1,26 | 1,27 | 1,23 | 1,25 | -0,79% | 22.312,00 |
| 30.12.2024 | 1,21 | 1,26 | 1,21 | 1,26 | 2,44% | 84.856,00 |
| 27.12.2024 | 1,18 | 1,24 | 1,17 | 1,23 | 4,59% | 53.894,00 |
| 24.12.2024 | 1,17 | 1,20 | 1,15 | 1,18 | 0,68% | 72.657,00 |
| 23.12.2024 | 1,19 | 1,19 | 1,15 | 1,17 | -1,68% | 59.645,00 |
| 20.12.2024 | 1,17 | 1,19 | 1,13 | 1,19 | 1,71% | 105.008,00 |
| 19.12.2024 | 1,25 | 1,25 | 1,15 | 1,17 | -8,03% | 272.982,00 |
| 18.12.2024 | 1,28 | 1,30 | 1,27 | 1,27 | -0,16% | 39.638,00 |
| 17.12.2024 | 1,29 | 1,30 | 1,27 | 1,27 | -1,85% | 39.141,00 |
| 16.12.2024 | 1,29 | 1,30 | 1,27 | 1,30 | 0,47% | 48.186,00 |
| 13.12.2024 | 1,28 | 1,30 | 1,28 | 1,29 | 1,10% | 38.442,00 |
| 12.12.2024 | 1,28 | 1,31 | 1,28 | 1,28 | -0,16% | 116.500,00 |
| 11.12.2024 | 1,32 | 1,32 | 1,27 | 1,28 | -3,03% | 153.252,00 |
| 10.12.2024 | 1,34 | 1,35 | 1,32 | 1,32 | -1,79% | 50.345,00 |
| 09.12.2024 | 1,38 | 1,40 | 1,34 | 1,34 | -2,04% | 35.924,00 |
| 06.12.2024 | 1,36 | 1,41 | 1,36 | 1,37 | 1,33% | 110.353,00 |
| 05.12.2024 | 1,31 | 1,37 | 1,31 | 1,35 | 3,52% | 54.732,00 |
| 04.12.2024 | 1,37 | 1,37 | 1,29 | 1,31 | -5,36% | 127.824,00 |
| 03.12.2024 | 1,40 | 1,44 | 1,38 | 1,38 | -1,29% | 48.463,00 |
| 02.12.2024 | 1,47 | 1,47 | 1,38 | 1,40 | -4,90% | 83.289,00 |
| 29.11.2024 | 1,42 | 1,47 | 1,41 | 1,47 | 3,52% | 75.985,00 |
| 28.11.2024 | 1,44 | 1,45 | 1,41 | 1,42 | -2,07% | 64.121,00 |
| 27.11.2024 | 1,38 | 1,47 | 1,37 | 1,45 | 5,84% | 93.388,00 |
| 26.11.2024 | 1,35 | 1,43 | 1,34 | 1,37 | 1,48% | 123.203,00 |
| 25.11.2024 | 1,32 | 1,35 | 1,31 | 1,35 | 2,58% | 67.796,00 |
| 22.11.2024 | 1,30 | 1,32 | 1,30 | 1,32 | 0,77% | 27.567,00 |
| 21.11.2024 | 1,32 | 1,33 | 1,30 | 1,31 | -1,21% | - |
| 20.11.2024 | 1,33 | 1,35 | 1,31 | 1,32 | 0,15% | 68.595,00 |
| 19.11.2024 | 1,30 | 1,36 | 1,30 | 1,32 | 0,76% | 288.227,00 |
| 18.11.2024 | 1,30 | 1,31 | 1,30 | 1,31 | -0,61% | 67.513,00 |
| 15.11.2024 | 1,35 | 1,35 | 1,27 | 1,32 | -2,37% | 118.716,00 |
| 14.11.2024 | 1,37 | 1,42 | 1,35 | 1,35 | -0,74% | 114.965,00 |
| 13.11.2024 | 1,36 | 1,39 | 1,35 | 1,36 | -0,73% | 81.276,00 |
| 12.11.2024 | 1,38 | 1,38 | 1,35 | 1,37 | -0,72% | 30.625,00 |
| 11.11.2024 | 1,35 | 1,38 | 1,35 | 1,38 | 1,92% | 22.862,00 |
| 08.11.2024 | 1,38 | 1,38 | 1,35 | 1,35 | -1,88% | 25.184,00 |
| 07.11.2024 | 1,37 | 1,39 | 1,32 | 1,38 | 0,44% | 125.776,00 |
| 06.11.2024 | 1,36 | 1,38 | 1,35 | 1,37 | 1,63% | 66.351,00 |
| 05.11.2024 | 1,38 | 1,38 | 1,31 | 1,35 | -2,03% | 179.822,00 |
| 04.11.2024 | 1,42 | 1,42 | 1,37 | 1,38 | -2,27% | 72.569,00 |
| 01.11.2024 | 1,44 | 1,44 | 1,35 | 1,41 | -1,26% | 143.595,00 |
| 31.10.2024 | 1,53 | 1,53 | 1,34 | 1,43 | -1,79% | 365.546,00 |
| 30.10.2024 | 1,35 | 1,73 | 1,34 | 1,46 | 7,69% | 880.873,00 |
| 29.10.2024 | 1,39 | 1,39 | 1,35 | 1,35 | -2,03% | 83.289,00 |
| 28.10.2024 | 1,40 | 1,41 | 1,37 | 1,38 | -0,29% | 60.575,00 |
| 25.10.2024 | 1,37 | 1,40 | 1,34 | 1,38 | 1,02% | 80.734,00 |
| 24.10.2024 | 1,35 | 1,39 | 1,35 | 1,37 | 1,33% | 39.820,00 |
| 23.10.2024 | 1,37 | 1,39 | 1,35 | 1,35 | -1,02% | 46.833,00 |
| 22.10.2024 | 1,42 | 1,44 | 1,35 | 1,37 | -3,39% | 207.117,00 |
| 21.10.2024 | 1,47 | 1,54 | 1,41 | 1,41 | -4,07% | 170.510,00 |
| 18.10.2024 | 1,49 | 1,49 | 1,47 | 1,47 | 0,27% | 53.884,00 |
| 17.10.2024 | 1,49 | 1,49 | 1,46 | 1,47 | -0,81% | 27.696,00 |
| 16.10.2024 | 1,48 | 1,49 | 1,46 | 1,48 | -0,34% | 45.266,00 |
| 15.10.2024 | 1,49 | 1,50 | 1,48 | 1,49 | 0,20% | - |
| 14.10.2024 | 1,47 | 1,49 | 1,46 | 1,48 | 0,54% | 33.027,00 |
| 11.10.2024 | 1,54 | 1,54 | 1,46 | 1,48 | -3,91% | 65.012,00 |
| 10.10.2024 | 1,53 | 1,54 | 1,52 | 1,54 | 0,39% | 48.639,00 |
| 09.10.2024 | 1,53 | 1,56 | 1,50 | 1,53 | 0,66% | 44.527,00 |