2,583€
-0,29%
Echtzeit-Aktienkurs Claranova S.A.
Bid:
Ask:
Aktienkurse zur Claranova S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 2,59 | 2,65 | 2,56 | 2,58 | -0,48% | - |
| 08.05.2025 | 2,53 | 2,60 | 2,50 | 2,59 | 1,77% | 83.814,00 |
| 07.05.2025 | 2,61 | 2,61 | 2,52 | 2,55 | -2,12% | 39.481,00 |
| 06.05.2025 | 2,55 | 2,62 | 2,50 | 2,60 | 2,36% | 119.836,00 |
| 05.05.2025 | 2,60 | 2,60 | 2,51 | 2,54 | -2,68% | 97.688,00 |
| 02.05.2025 | 2,36 | 2,64 | 2,36 | 2,61 | 9,89% | 337.012,00 |
| 30.04.2025 | 2,37 | 2,40 | 2,32 | 2,38 | 0,00% | 62.488,00 |
| 29.04.2025 | 2,47 | 2,52 | 2,35 | 2,38 | -3,06% | 158.083,00 |
| 28.04.2025 | 2,36 | 2,51 | 2,36 | 2,45 | 4,26% | 166.530,00 |
| 25.04.2025 | 2,29 | 2,37 | 2,27 | 2,35 | 1,95% | 78.564,00 |
| 24.04.2025 | 2,36 | 2,36 | 2,28 | 2,31 | -2,12% | 58.304,00 |
| 23.04.2025 | 2,29 | 2,39 | 2,29 | 2,36 | 3,52% | 93.462,00 |
| 22.04.2025 | 2,28 | 2,31 | 2,22 | 2,28 | 0,22% | 68.743,00 |
| 17.04.2025 | 2,30 | 2,32 | 2,26 | 2,27 | -1,94% | 51.722,00 |
| 16.04.2025 | 2,27 | 2,33 | 2,23 | 2,32 | 0,22% | 66.928,00 |
| 15.04.2025 | 2,24 | 2,32 | 2,23 | 2,31 | 3,13% | 77.367,00 |
| 14.04.2025 | 2,15 | 2,27 | 2,12 | 2,24 | 5,41% | 85.375,00 |
| 11.04.2025 | 2,20 | 2,21 | 2,10 | 2,13 | -2,07% | 80.728,00 |
| 10.04.2025 | 2,24 | 2,29 | 2,13 | 2,17 | 6,11% | 157.862,00 |
| 09.04.2025 | 2,07 | 2,10 | 2,01 | 2,05 | -4,44% | 108.457,00 |
| 08.04.2025 | 2,08 | 2,18 | 2,03 | 2,14 | 5,16% | 141.036,00 |
| 07.04.2025 | 1,95 | 2,11 | 1,84 | 2,04 | -3,10% | 360.634,00 |
| 04.04.2025 | 2,13 | 2,15 | 1,93 | 2,10 | -1,87% | 257.315,00 |
| 03.04.2025 | 2,18 | 2,23 | 2,07 | 2,14 | -5,73% | 191.618,00 |
| 02.04.2025 | 2,30 | 2,30 | 2,24 | 2,27 | -1,73% | 59.347,00 |
| 01.04.2025 | 2,24 | 2,35 | 2,22 | 2,31 | 3,59% | 145.909,00 |
| 31.03.2025 | 2,33 | 2,34 | 2,18 | 2,23 | -6,30% | 448.385,00 |
| 28.03.2025 | 2,60 | 2,68 | 2,29 | 2,38 | -6,48% | 692.674,00 |
| 27.03.2025 | 2,55 | 2,60 | 2,51 | 2,55 | 0,39% | 81.203,00 |
| 26.03.2025 | 2,45 | 2,56 | 2,43 | 2,54 | 2,84% | 113.179,00 |
| 25.03.2025 | 2,57 | 2,57 | 2,42 | 2,47 | -3,33% | 192.116,00 |
| 24.03.2025 | 2,60 | 2,64 | 2,54 | 2,55 | -1,16% | 113.309,00 |
| 21.03.2025 | 2,47 | 2,60 | 2,46 | 2,58 | 2,99% | 152.521,00 |
| 20.03.2025 | 2,53 | 2,58 | 2,47 | 2,51 | -1,76% | 130.064,00 |
| 19.03.2025 | 2,60 | 2,61 | 2,50 | 2,55 | -3,04% | 166.324,00 |
| 18.03.2025 | 2,72 | 2,74 | 2,58 | 2,63 | -0,75% | 275.202,00 |
| 17.03.2025 | 2,53 | 2,66 | 2,50 | 2,65 | 4,54% | 285.863,00 |
| 14.03.2025 | 2,50 | 2,54 | 2,44 | 2,54 | 0,80% | 322.562,00 |
| 13.03.2025 | 2,27 | 2,54 | 2,24 | 2,52 | 9,35% | 338.283,00 |
| 12.03.2025 | 2,26 | 2,42 | 2,25 | 2,30 | 2,22% | 253.843,00 |
| 11.03.2025 | 2,31 | 2,33 | 2,22 | 2,25 | -3,43% | 335.810,00 |
| 10.03.2025 | 2,46 | 2,49 | 2,32 | 2,33 | -5,28% | 220.362,00 |
| 07.03.2025 | 2,49 | 2,54 | 2,42 | 2,46 | -1,20% | 162.837,00 |
| 06.03.2025 | 2,54 | 2,58 | 2,41 | 2,49 | -2,16% | 429.343,00 |
| 05.03.2025 | 2,32 | 2,68 | 2,32 | 2,55 | 10,41% | 727.239,00 |
| 04.03.2025 | 2,42 | 2,44 | 2,27 | 2,31 | -4,16% | 569.631,00 |
| 03.03.2025 | 2,16 | 2,45 | 2,07 | 2,41 | 30,99% | 1.897.869,00 |
| 28.02.2025 | 1,85 | 1,92 | 1,81 | 1,84 | -2,65% | 173.363,00 |
| 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 |