1,421€
-0,63%
Echtzeit-Aktienkurs Claranova S.A.
Bid:
Ask:
Aktienkurse zur Claranova S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.10.2024 | 1,49 | 1,52 | 1,49 | 1,52 | 1,33% | 23.046,00 |
| 07.10.2024 | 1,53 | 1,53 | 1,49 | 1,50 | -1,06% | 19.843,00 |
| 04.10.2024 | 1,46 | 1,52 | 1,45 | 1,52 | 3,55% | 55.992,00 |
| 03.10.2024 | 1,52 | 1,52 | 1,46 | 1,46 | -4,06% | 88.651,00 |
| 02.10.2024 | 1,51 | 1,53 | 1,51 | 1,53 | 0,93% | 59.207,00 |
| 01.10.2024 | 1,60 | 1,60 | 1,51 | 1,51 | -4,91% | 79.791,00 |
| 30.09.2024 | 1,61 | 1,62 | 1,51 | 1,59 | -0,62% | 139.616,00 |
| 27.09.2024 | 1,49 | 1,68 | 1,49 | 1,60 | 7,96% | 347.114,00 |
| 26.09.2024 | 1,38 | 1,48 | 1,37 | 1,48 | 8,18% | 171.770,00 |
| 25.09.2024 | 1,37 | 1,41 | 1,37 | 1,37 | -1,01% | 56.386,00 |
| 24.09.2024 | 1,37 | 1,39 | 1,33 | 1,38 | 1,02% | 44.892,00 |
| 23.09.2024 | 1,27 | 1,42 | 1,26 | 1,37 | 8,04% | 158.748,00 |
| 20.09.2024 | 1,29 | 1,30 | 1,26 | 1,27 | -2,46% | 124.538,00 |
| 19.09.2024 | 1,29 | 1,36 | 1,28 | 1,30 | 0,31% | 115.511,00 |
| 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 |