2,083€
0,36%
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 | 2,08 | 2,08 | 0,12% | - |
| 14.10.2025 | 2,01 | 2,18 | 1,98 | 2,08 | 5,54% | 666.696,00 |
| 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 |
| 29.07.2025 | 2,56 | 2,56 | 2,50 | 2,50 | -2,34% | 73.866,00 |
| 28.07.2025 | 2,57 | 2,58 | 2,47 | 2,56 | 1,39% | 107.115,00 |
| 25.07.2025 | 2,42 | 2,55 | 2,39 | 2,53 | 5,21% | 195.769,00 |
| 24.07.2025 | 2,39 | 2,42 | 2,36 | 2,40 | 1,27% | 86.285,00 |
| 23.07.2025 | 2,28 | 2,38 | 2,28 | 2,37 | 3,27% | 64.871,00 |
| 22.07.2025 | 2,32 | 2,32 | 2,28 | 2,30 | -0,86% | 50.080,00 |
| 21.07.2025 | 2,38 | 2,40 | 2,32 | 2,32 | -2,53% | 68.417,00 |
| 18.07.2025 | 2,40 | 2,40 | 2,35 | 2,38 | -1,04% | 106.229,00 |
| 17.07.2025 | 2,32 | 2,42 | 2,31 | 2,40 | 4,80% | 141.685,00 |
| 16.07.2025 | 2,29 | 2,31 | 2,26 | 2,29 | 0,22% | 59.079,00 |
| 15.07.2025 | 2,24 | 2,31 | 2,24 | 2,29 | 2,24% | 77.521,00 |
| 14.07.2025 | 2,21 | 2,25 | 2,21 | 2,24 | -0,22% | 70.141,00 |
| 11.07.2025 | 2,26 | 2,27 | 2,22 | 2,24 | -0,88% | 100.164,00 |
| 10.07.2025 | 2,34 | 2,34 | 2,25 | 2,26 | -2,80% | 103.772,00 |
| 09.07.2025 | 2,31 | 2,40 | 2,30 | 2,33 | 1,75% | 118.084,00 |
| 08.07.2025 | 2,26 | 2,33 | 2,25 | 2,29 | 1,78% | 128.780,00 |
| 07.07.2025 | 2,41 | 2,42 | 2,25 | 2,25 | -6,46% | 404.199,00 |
| 04.07.2025 | 2,48 | 2,48 | 2,39 | 2,40 | -4,19% | 164.231,00 |
| 03.07.2025 | 2,55 | 2,58 | 2,51 | 2,51 | -1,76% | 90.880,00 |
| 02.07.2025 | 2,63 | 2,64 | 2,54 | 2,55 | -1,73% | 65.178,00 |
| 01.07.2025 | 2,54 | 2,68 | 2,54 | 2,60 | 2,77% | 101.723,00 |
| 30.06.2025 | 2,61 | 2,63 | 2,51 | 2,53 | -2,51% | 109.440,00 |
| 27.06.2025 | 2,63 | 2,74 | 2,57 | 2,59 | -1,15% | 156.543,00 |
| 26.06.2025 | 2,58 | 2,63 | 2,53 | 2,62 | 1,55% | 164.946,00 |
| 25.06.2025 | 2,68 | 2,70 | 2,58 | 2,58 | -3,73% | 285.626,00 |
| 24.06.2025 | 2,76 | 2,80 | 2,65 | 2,68 | -1,65% | 276.893,00 |
| 23.06.2025 | 3,10 | 3,17 | 2,71 | 2,73 | -8,71% | 555.082,00 |
| 20.06.2025 | 2,93 | 3,03 | 2,93 | 2,99 | 2,23% | 46.352,00 |
| 19.06.2025 | 2,96 | 2,96 | 2,91 | 2,92 | -1,02% | 51.587,00 |
| 18.06.2025 | 2,96 | 3,02 | 2,87 | 2,95 | 1,03% | 100.979,00 |
| 17.06.2025 | 2,91 | 2,94 | 2,86 | 2,92 | -0,34% | 44.981,00 |
| 16.06.2025 | 2,97 | 2,98 | 2,88 | 2,93 | -1,51% | 91.301,00 |
| 13.06.2025 | 3,05 | 3,05 | 2,77 | 2,98 | -4,34% | 230.095,00 |
| 12.06.2025 | 3,19 | 3,19 | 3,11 | 3,11 | -1,58% | 75.060,00 |
| 11.06.2025 | 3,17 | 3,24 | 3,10 | 3,16 | 0,32% | 238.216,00 |
| 10.06.2025 | 3,09 | 3,18 | 3,04 | 3,15 | 2,61% | 78.031,00 |
| 09.06.2025 | 3,13 | 3,17 | 3,05 | 3,07 | -1,44% | 80.247,00 |
| 06.06.2025 | 3,14 | 3,16 | 3,01 | 3,12 | -0,80% | 114.885,00 |
| 05.06.2025 | 3,10 | 3,19 | 3,06 | 3,14 | 0,32% | 124.036,00 |
| 04.06.2025 | 2,92 | 3,18 | 2,92 | 3,13 | 7,56% | 367.097,00 |
| 03.06.2025 | 2,92 | 2,99 | 2,85 | 2,91 | 0,34% | 117.496,00 |
| 02.06.2025 | 2,81 | 2,93 | 2,79 | 2,90 | 1,58% | 108.156,00 |
| 30.05.2025 | 2,79 | 2,88 | 2,72 | 2,86 | 3,25% | 114.362,00 |
| 29.05.2025 | 2,80 | 2,82 | 2,76 | 2,77 | -0,54% | 51.673,00 |