1,305€
6,10%
Echtzeit-Aktienkurs HOLALUZ-CLIDOM S.A.
Bid:
Ask:
Aktienkurse zur HOLALUZ-CLIDOM S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 1,32 | 1,33 | 1,20 | 1,30 | 5,49% | 10.000,00 |
| 25.06.2025 | 1,17 | 1,23 | 1,17 | 1,23 | -8,55% | 10.000,00 |
| 24.06.2025 | 1,16 | 1,35 | 1,16 | 1,35 | 15,45% | 1.621,00 |
| 23.06.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,87% | - |
| 20.06.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 4,52% | - |
| 19.06.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -0,90% | - |
| 18.06.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -0,89% | - |
| 17.06.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -10,00% | - |
| 16.06.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 7,30% | 30.000,00 |
| 13.06.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -1,27% | - |
| 12.06.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 1,72% | - |
| 11.06.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -3,33% | - |
| 10.06.2025 | 1,16 | 1,23 | 1,16 | 1,20 | 2,56% | 10.000,00 |
| 09.06.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -7,51% | - |
| 06.06.2025 | 1,22 | 1,28 | 1,22 | 1,27 | 0,80% | 20.000,00 |
| 05.06.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -3,46% | - |
| 04.06.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 6,56% | - |
| 03.06.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,41% | - |
| 02.06.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -1,62% | - |
| 30.05.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 3,78% | - |
| 29.05.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 3,48% | - |
| 28.05.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -1,29% | - |
| 27.05.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 3,10% | - |
| 26.05.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -9,60% | - |
| 23.05.2025 | 1,17 | 1,25 | 1,17 | 1,25 | 6,84% | 350,00 |
| 22.05.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 21.05.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -0,43% | - |
| 20.05.2025 | 1,17 | 1,18 | 1,17 | 1,18 | -6,00% | 150,00 |
| 19.05.2025 | 1,17 | 1,25 | 1,17 | 1,25 | 6,84% | 8.452,00 |
| 16.05.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 15.05.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 14.05.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 13.05.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 12.05.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 5,41% | - |
| 09.05.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 2,30% | - |
| 08.05.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 07.05.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -0,46% | - |
| 06.05.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -4,39% | - |
| 05.05.2025 | 1,07 | 1,14 | 1,07 | 1,14 | 8,06% | 1.000,00 |
| 02.05.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -4,09% | - |
| 30.04.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -14,06% | - |
| 29.04.2025 | 1,15 | 1,28 | 1,15 | 1,28 | 16,89% | 4.786,00 |
| 28.04.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -2,23% | - |
| 25.04.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -1,32% | - |
| 24.04.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 23.04.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -11,24% | - |
| 22.04.2025 | 1,14 | 1,29 | 1,14 | 1,29 | 11,21% | 3.260,00 |
| 17.04.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 4,98% | - |
| 16.04.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 15.04.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -3,49% | - |
| 14.04.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -12,60% | - |
| 11.04.2025 | 1,15 | 1,31 | 1,15 | 1,31 | 23,58% | 1.311,00 |
| 10.04.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -4,50% | - |
| 09.04.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 7,25% | - |
| 08.04.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -10,00% | - |
| 07.04.2025 | 1,08 | 1,15 | 1,08 | 1,15 | -0,86% | 5.000,00 |
| 04.04.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -11,79% | - |
| 03.04.2025 | 1,15 | 1,32 | 1,15 | 1,32 | -0,38% | 50,00 |
| 02.04.2025 | 1,21 | 1,32 | 1,21 | 1,32 | 5,60% | 6.710,00 |
| 01.04.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -1,57% | - |
| 31.03.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -0,39% | - |
| 28.03.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 27.03.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 2,82% | - |
| 26.03.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 25.03.2025 | 1,26 | 1,26 | 1,24 | 1,24 | -11,43% | 700,00 |
| 24.03.2025 | 1,26 | 1,40 | 1,26 | 1,40 | 8,11% | 5.000,00 |
| 21.03.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -4,78% | - |
| 20.03.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -5,88% | - |
| 19.03.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 7,04% | - |
| 18.03.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 1,50% | - |
| 17.03.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 14.03.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -3,27% | - |
| 13.03.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -8,03% | - |
| 12.03.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 23,55% | - |
| 11.03.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -10,37% | - |
| 10.03.2025 | 1,35 | 1,42 | 1,34 | 1,35 | -3,23% | 17.554,00 |
| 07.03.2025 | 1,35 | 1,40 | 1,35 | 1,40 | 18,72% | 1.250,00 |
| 06.03.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 05.03.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -2,49% | - |
| 04.03.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -6,59% | - |
| 03.03.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -2,27% | - |
| 28.02.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -0,75% | - |
| 27.02.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 26.02.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 4,31% | - |
| 25.02.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 5,37% | - |
| 24.02.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 21.02.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -2,81% | - |
| 20.02.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 3,75% | - |
| 19.02.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 6,67% | - |
| 18.02.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -0,44% | - |
| 17.02.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 2,26% | - |
| 14.02.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -1,34% | - |
| 13.02.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 1,82% | - |
| 12.02.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -1,35% | - |
| 11.02.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -0,45% | - |
| 10.02.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -2,18% | - |
| 07.02.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 06.02.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,44% | - |
| 05.02.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 1,33% | - |
| 04.02.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 3,21% | - |