2,568€
-1,06%
Echtzeit-Aktienkurs Claranova S.A.
Bid:
Ask:
Aktienkurse zur Claranova S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 2,61 | 2,61 | 2,54 | 2,57 | -1,06% | - |
| 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 |
| 28.05.2025 | 2,81 | 2,87 | 2,76 | 2,78 | -0,89% | 62.467,00 |
| 27.05.2025 | 2,80 | 2,83 | 2,77 | 2,81 | 0,00% | 75.779,00 |
| 26.05.2025 | 2,84 | 2,90 | 2,79 | 2,81 | -0,53% | 81.016,00 |
| 23.05.2025 | 2,87 | 2,91 | 2,72 | 2,82 | -2,59% | 219.345,00 |
| 22.05.2025 | 2,79 | 2,93 | 2,75 | 2,90 | 2,48% | 185.990,00 |
| 21.05.2025 | 2,82 | 2,86 | 2,79 | 2,83 | 0,18% | 106.373,00 |
| 20.05.2025 | 2,76 | 2,85 | 2,68 | 2,82 | 2,17% | 153.592,00 |
| 19.05.2025 | 2,84 | 2,87 | 2,74 | 2,76 | -2,82% | 106.017,00 |
| 16.05.2025 | 2,82 | 2,85 | 2,74 | 2,84 | 0,00% | 185.254,00 |
| 15.05.2025 | 2,78 | 2,87 | 2,71 | 2,84 | 3,46% | 313.834,00 |
| 14.05.2025 | 2,60 | 2,80 | 2,54 | 2,75 | 10,69% | 669.762,00 |
| 13.05.2025 | 2,49 | 2,54 | 2,47 | 2,48 | -0,40% | 72.712,00 |
| 12.05.2025 | 2,60 | 2,64 | 2,49 | 2,49 | -3,68% | 138.852,00 |
| 09.05.2025 | 2,60 | 2,67 | 2,55 | 2,59 | -0,19% | 120.425,00 |
| 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 |