8,404CHF
-4,88%
Echtzeit-Aktienkurs Clariant AG
Bid:
Ask:
Aktienkurse zur Clariant AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 8,75 | 8,75 | 8,16 | 8,38 | -5,17% | - |
| 03.04.2025 | 8,95 | 9,16 | 8,80 | 8,84 | -4,38% | 1.426.654,00 |
| 02.04.2025 | 9,28 | 9,41 | 9,13 | 9,24 | -2,01% | 1.307.071,00 |
| 01.04.2025 | 9,59 | 9,59 | 9,38 | 9,43 | -1,00% | 1.176.585,00 |
| 31.03.2025 | 9,70 | 9,70 | 9,40 | 9,53 | -2,91% | 1.611.412,00 |
| 28.03.2025 | 9,80 | 9,95 | 9,75 | 9,81 | -0,61% | 732.060,00 |
| 27.03.2025 | 9,90 | 9,99 | 9,81 | 9,87 | -1,60% | 1.718.543,00 |
| 26.03.2025 | 10,18 | 10,18 | 9,97 | 10,03 | -1,08% | 1.402.117,00 |
| 25.03.2025 | 10,10 | 10,23 | 10,09 | 10,14 | -0,88% | 931.383,00 |
| 24.03.2025 | 10,48 | 10,49 | 10,19 | 10,23 | -0,68% | 778.535,00 |
| 21.03.2025 | 10,43 | 10,47 | 10,27 | 10,30 | -1,62% | 3.514.020,00 |
| 20.03.2025 | 10,67 | 10,73 | 10,43 | 10,47 | -2,24% | 834.756,00 |
| 19.03.2025 | 10,78 | 10,89 | 10,68 | 10,71 | -1,38% | 721.251,00 |
| 18.03.2025 | 10,82 | 10,96 | 10,82 | 10,86 | 1,02% | 923.750,00 |
| 17.03.2025 | 10,70 | 10,88 | 10,64 | 10,75 | 1,03% | 690.221,00 |
| 14.03.2025 | 10,38 | 10,74 | 10,32 | 10,64 | 3,50% | 1.276.504,00 |
| 13.03.2025 | 10,08 | 10,30 | 10,04 | 10,28 | 1,38% | 1.203.570,00 |
| 12.03.2025 | 10,25 | 10,28 | 10,03 | 10,14 | -0,39% | 1.231.657,00 |
| 11.03.2025 | 10,25 | 10,46 | 10,16 | 10,18 | -0,97% | 1.130.835,00 |
| 10.03.2025 | 10,35 | 10,45 | 10,16 | 10,28 | -0,19% | 1.054.446,00 |
| 07.03.2025 | 10,68 | 10,76 | 10,30 | 10,30 | -4,89% | 1.729.375,00 |
| 06.03.2025 | 10,58 | 10,90 | 10,55 | 10,83 | 3,64% | 1.882.393,00 |
| 05.03.2025 | 9,95 | 10,51 | 9,92 | 10,45 | 7,12% | 2.124.004,00 |
| 04.03.2025 | 9,88 | 10,03 | 9,76 | 9,76 | -3,80% | 2.085.610,00 |
| 03.03.2025 | 9,90 | 10,36 | 9,84 | 10,14 | 1,45% | 2.305.994,00 |
| 28.02.2025 | 9,85 | 10,12 | 9,25 | 10,00 | -5,44% | 16.840.087,00 |
| 27.02.2025 | 10,77 | 10,81 | 10,57 | 10,57 | -3,03% | 2.012.850,00 |
| 26.02.2025 | 10,84 | 11,01 | 10,84 | 10,90 | 0,55% | 949.990,00 |
| 25.02.2025 | 11,09 | 11,09 | 10,84 | 10,84 | -3,04% | 1.229.502,00 |
| 24.02.2025 | 11,11 | 11,18 | 10,98 | 11,18 | 1,36% | 1.397.050,00 |
| 21.02.2025 | 11,03 | 11,13 | 10,99 | 11,03 | 0,36% | 750.819,00 |
| 20.02.2025 | 10,83 | 11,13 | 10,82 | 10,99 | 2,52% | 1.254.023,00 |
| 19.02.2025 | 10,78 | 10,85 | 10,65 | 10,72 | -1,56% | 923.906,00 |
| 18.02.2025 | 10,84 | 10,89 | 10,76 | 10,89 | 0,46% | 819.398,00 |
| 17.02.2025 | 10,90 | 10,94 | 10,84 | 10,84 | -0,64% | 683.405,00 |
| 14.02.2025 | 10,78 | 10,95 | 10,78 | 10,91 | 0,83% | 1.156.722,00 |
| 13.02.2025 | 10,68 | 10,92 | 10,68 | 10,82 | 2,75% | 1.690.715,00 |
| 12.02.2025 | 10,49 | 10,67 | 10,41 | 10,53 | 0,67% | 848.146,00 |
| 11.02.2025 | 10,49 | 10,51 | 10,40 | 10,46 | -0,57% | 691.280,00 |
| 10.02.2025 | 10,56 | 10,59 | 10,43 | 10,52 | 0,48% | 618.430,00 |
| 07.02.2025 | 10,58 | 10,65 | 10,46 | 10,47 | 0,00% | 1.002.092,00 |
| 06.02.2025 | 10,05 | 10,50 | 10,04 | 10,47 | 4,60% | 1.263.130,00 |
| 05.02.2025 | 10,06 | 10,07 | 9,98 | 10,01 | -0,69% | 639.140,00 |
| 04.02.2025 | 10,00 | 10,08 | 9,92 | 10,08 | 0,95% | 743.278,00 |
| 03.02.2025 | 9,98 | 10,02 | 9,84 | 9,99 | -2,87% | 2.308.084,00 |
| 31.01.2025 | 10,42 | 10,42 | 10,28 | 10,28 | -1,53% | 757.340,00 |
| 30.01.2025 | 10,29 | 10,48 | 10,29 | 10,44 | 0,87% | 939.344,00 |
| 29.01.2025 | 10,34 | 10,40 | 10,23 | 10,35 | 0,29% | 651.648,00 |
| 28.01.2025 | 10,31 | 10,38 | 10,24 | 10,32 | 0,00% | 836.793,00 |
| 27.01.2025 | 10,11 | 10,34 | 10,07 | 10,32 | 1,28% | 943.578,00 |
| 24.01.2025 | 10,07 | 10,31 | 10,04 | 10,19 | 2,26% | 1.236.364,00 |
| 23.01.2025 | 9,85 | 9,97 | 9,80 | 9,97 | 0,86% | 641.485,00 |
| 22.01.2025 | 10,02 | 10,02 | 9,87 | 9,88 | -1,30% | 1.101.705,00 |
| 21.01.2025 | 10,11 | 10,12 | 9,94 | 10,01 | -1,57% | 963.315,00 |
| 20.01.2025 | 10,02 | 10,17 | 10,02 | 10,17 | 0,89% | 1.125.199,00 |
| 17.01.2025 | 9,89 | 10,09 | 9,84 | 10,08 | 2,49% | 1.342.921,00 |
| 16.01.2025 | 10,01 | 10,02 | 9,73 | 9,84 | -1,30% | 1.252.873,00 |
| 15.01.2025 | 9,92 | 10,06 | 9,83 | 9,97 | 0,91% | 1.153.961,00 |
| 14.01.2025 | 9,99 | 10,02 | 9,74 | 9,88 | -1,84% | 1.433.650,00 |
| 13.01.2025 | 10,00 | 10,06 | 9,91 | 10,06 | 0,65% | 896.231,00 |
| 10.01.2025 | 10,00 | 10,19 | 9,92 | 10,00 | 0,40% | 1.060.272,00 |
| 09.01.2025 | 10,05 | 10,06 | 9,90 | 9,96 | -0,85% | 761.419,00 |
| 08.01.2025 | 10,06 | 10,08 | 9,84 | 10,04 | -0,50% | 957.587,00 |
| 07.01.2025 | 10,09 | 10,12 | 9,98 | 10,09 | -0,10% | 742.284,00 |
| 06.01.2025 | 10,00 | 10,13 | 9,90 | 10,10 | 1,87% | 976.589,00 |
| 03.01.2025 | 10,11 | 10,14 | 9,82 | 9,92 | -1,23% | 1.709.714,00 |
| 02.01.2025 | 10,04 | 10,06 | 10,00 | 10,04 | -0,51% | - |
| 30.12.2024 | 10,05 | 10,13 | 10,01 | 10,09 | -0,10% | 686.069,00 |
| 27.12.2024 | 9,95 | 10,13 | 9,92 | 10,10 | 1,61% | 765.432,00 |
| 23.12.2024 | 9,84 | 9,99 | 9,80 | 9,94 | 0,71% | 785.153,00 |
| 20.12.2024 | 9,74 | 9,90 | 9,66 | 9,87 | 0,00% | 2.541.858,00 |
| 19.12.2024 | 10,00 | 10,00 | 9,85 | 9,87 | -2,28% | 1.356.327,00 |
| 18.12.2024 | 10,38 | 10,38 | 10,05 | 10,10 | -0,79% | 1.023.702,00 |
| 17.12.2024 | 10,10 | 10,20 | 10,03 | 10,18 | -0,49% | 1.290.254,00 |
| 16.12.2024 | 10,32 | 10,34 | 10,07 | 10,23 | -1,73% | 1.542.832,00 |
| 13.12.2024 | 10,53 | 10,60 | 10,40 | 10,41 | -1,42% | 956.322,00 |
| 12.12.2024 | 10,82 | 10,86 | 10,55 | 10,56 | -2,22% | 840.813,00 |
| 11.12.2024 | 10,70 | 10,80 | 10,64 | 10,80 | -0,46% | 700.151,00 |
| 10.12.2024 | 10,83 | 10,88 | 10,78 | 10,85 | -1,54% | 796.362,00 |
| 09.12.2024 | 10,75 | 11,02 | 10,75 | 11,02 | 2,99% | 925.701,00 |
| 06.12.2024 | 10,58 | 10,75 | 10,54 | 10,70 | 1,13% | 919.020,00 |
| 05.12.2024 | 10,60 | 10,63 | 10,53 | 10,58 | -0,19% | 583.913,00 |
| 04.12.2024 | 10,62 | 10,75 | 10,54 | 10,60 | -0,38% | 1.320.024,00 |
| 03.12.2024 | 10,69 | 10,78 | 10,58 | 10,64 | 0,09% | 789.132,00 |
| 02.12.2024 | 10,59 | 10,70 | 10,58 | 10,63 | 0,19% | 887.988,00 |
| 29.11.2024 | 10,62 | 10,68 | 10,53 | 10,61 | 0,19% | 550.103,00 |
| 28.11.2024 | 10,65 | 10,73 | 10,54 | 10,59 | -0,19% | 447.887,00 |
| 27.11.2024 | 10,65 | 10,76 | 10,58 | 10,61 | -0,28% | 945.562,00 |
| 26.11.2024 | 10,80 | 10,83 | 10,60 | 10,64 | -2,12% | 1.084.483,00 |
| 25.11.2024 | 10,97 | 11,10 | 10,83 | 10,87 | -0,46% | 2.091.223,00 |
| 22.11.2024 | 10,96 | 11,00 | 10,76 | 10,92 | 0,27% | 647.527,00 |
| 21.11.2024 | 10,95 | 10,98 | 10,83 | 10,89 | -0,55% | - |
| 20.11.2024 | 11,13 | 11,15 | 10,93 | 10,95 | -1,17% | 648.692,00 |
| 19.11.2024 | 11,17 | 11,20 | 10,91 | 11,08 | -0,63% | 715.411,00 |
| 18.11.2024 | 11,43 | 11,44 | 11,15 | 11,15 | -1,76% | 1.092.426,00 |
| 15.11.2024 | 11,30 | 11,48 | 11,29 | 11,35 | -0,26% | 702.956,00 |
| 14.11.2024 | 11,06 | 11,46 | 11,00 | 11,38 | 2,25% | 1.599.491,00 |
| 13.11.2024 | 11,10 | 11,25 | 11,05 | 11,13 | 0,00% | 706.565,00 |
| 12.11.2024 | 11,34 | 11,34 | 11,11 | 11,13 | -3,30% | 1.299.106,00 |
| 11.11.2024 | 11,71 | 11,83 | 11,51 | 11,51 | -0,95% | 1.063.565,00 |