10,896CHF
-0,49%
Echtzeit-Aktienkurs Clariant AG
Bid:
Ask:
Aktienkurse zur Clariant AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 12,09 | 12,09 | 11,58 | 11,62 | -4,13% | 1.003.294,00 |
| 07.11.2024 | 12,28 | 12,45 | 12,12 | 12,12 | -0,90% | 754.014,00 |
| 06.11.2024 | 12,31 | 12,54 | 12,18 | 12,23 | 0,58% | 753.646,00 |
| 05.11.2024 | 12,17 | 12,30 | 12,04 | 12,16 | 0,25% | 646.322,00 |
| 04.11.2024 | 12,10 | 12,28 | 12,10 | 12,13 | 0,00% | 621.341,00 |
| 01.11.2024 | 12,00 | 12,24 | 12,00 | 12,13 | 1,17% | 690.051,00 |
| 31.10.2024 | 11,90 | 12,10 | 11,89 | 11,99 | -0,08% | 772.337,00 |
| 30.10.2024 | 11,99 | 12,15 | 11,93 | 12,00 | -0,91% | 1.012.365,00 |
| 29.10.2024 | 12,08 | 12,31 | 11,80 | 12,11 | -5,09% | 2.423.585,00 |
| 28.10.2024 | 12,69 | 12,82 | 12,60 | 12,76 | 1,67% | 1.129.064,00 |
| 25.10.2024 | 12,32 | 12,60 | 12,32 | 12,55 | 1,46% | 739.028,00 |
| 24.10.2024 | 12,28 | 12,63 | 12,28 | 12,37 | 0,41% | 710.410,00 |
| 23.10.2024 | 12,45 | 12,48 | 12,32 | 12,32 | -1,12% | 618.468,00 |
| 22.10.2024 | 12,43 | 12,56 | 12,33 | 12,46 | -0,16% | 620.657,00 |
| 21.10.2024 | 12,46 | 12,57 | 12,46 | 12,48 | 0,00% | 499.642,00 |
| 18.10.2024 | 12,31 | 12,56 | 12,31 | 12,48 | 1,05% | 745.618,00 |
| 17.10.2024 | 12,33 | 12,47 | 12,19 | 12,35 | -0,24% | 537.508,00 |
| 16.10.2024 | 12,31 | 12,48 | 12,26 | 12,38 | -0,62% | 586.571,00 |
| 15.10.2024 | 12,58 | 12,62 | 12,46 | 12,46 | -0,98% | - |
| 14.10.2024 | 12,68 | 12,68 | 12,53 | 12,58 | -0,47% | 460.576,00 |
| 11.10.2024 | 12,65 | 12,80 | 12,64 | 12,64 | -0,47% | 403.426,00 |
| 10.10.2024 | 12,64 | 12,76 | 12,55 | 12,70 | 0,79% | 376.929,00 |
| 09.10.2024 | 12,48 | 12,61 | 12,44 | 12,60 | 0,32% | 527.870,00 |
| 08.10.2024 | 12,66 | 12,66 | 12,44 | 12,56 | -1,64% | 699.564,00 |
| 07.10.2024 | 12,86 | 12,86 | 12,68 | 12,77 | -0,70% | 464.332,00 |
| 04.10.2024 | 12,83 | 12,98 | 12,72 | 12,86 | 1,02% | 685.120,00 |
| 03.10.2024 | 12,88 | 12,90 | 12,54 | 12,73 | 0,55% | 922.640,00 |
| 02.10.2024 | 12,65 | 12,68 | 12,57 | 12,66 | 0,08% | 625.811,00 |
| 01.10.2024 | 12,83 | 12,96 | 12,65 | 12,65 | -1,17% | 836.334,00 |
| 30.09.2024 | 12,72 | 12,85 | 12,69 | 12,80 | -0,39% | 946.925,00 |
| 27.09.2024 | 12,50 | 12,98 | 12,49 | 12,85 | 3,05% | 2.455.152,00 |
| 26.09.2024 | 12,17 | 12,48 | 12,15 | 12,47 | 3,74% | 1.399.525,00 |
| 25.09.2024 | 11,87 | 12,09 | 11,87 | 12,02 | 1,52% | 1.064.715,00 |
| 24.09.2024 | 11,98 | 12,05 | 11,82 | 11,84 | 0,08% | 637.357,00 |
| 23.09.2024 | 11,98 | 11,98 | 11,83 | 11,83 | -1,17% | 733.735,00 |
| 20.09.2024 | 12,20 | 12,25 | 11,94 | 11,97 | -2,29% | 1.384.399,00 |
| 19.09.2024 | 12,27 | 12,39 | 12,19 | 12,25 | 0,41% | 692.549,00 |
| 18.09.2024 | 12,41 | 12,41 | 12,15 | 12,20 | -2,40% | 909.346,00 |
| 17.09.2024 | 12,52 | 12,67 | 12,13 | 12,50 | 1,05% | 1.326.894,00 |
| 16.09.2024 | 12,38 | 12,38 | 12,28 | 12,37 | -0,40% | 401.266,00 |
| 13.09.2024 | 12,35 | 12,53 | 12,35 | 12,42 | 0,73% | 841.561,00 |
| 12.09.2024 | 12,39 | 12,46 | 12,27 | 12,33 | 0,33% | 1.032.895,00 |
| 11.09.2024 | 12,43 | 12,51 | 12,25 | 12,29 | -0,81% | 913.933,00 |
| 10.09.2024 | 12,58 | 12,72 | 12,30 | 12,39 | -1,67% | 860.865,00 |
| 09.09.2024 | 12,59 | 12,66 | 12,55 | 12,60 | 0,72% | 497.153,00 |
| 06.09.2024 | 12,70 | 12,77 | 12,51 | 12,51 | -1,88% | 777.740,00 |
| 05.09.2024 | 12,92 | 13,11 | 12,70 | 12,75 | -2,60% | 970.970,00 |
| 04.09.2024 | 12,79 | 13,12 | 12,78 | 13,09 | 0,93% | 740.078,00 |
| 03.09.2024 | 13,28 | 13,29 | 12,88 | 12,97 | -2,70% | 895.985,00 |
| 02.09.2024 | 13,40 | 13,41 | 13,25 | 13,33 | -0,07% | 614.355,00 |
| 30.08.2024 | 13,43 | 13,50 | 13,34 | 13,34 | -0,45% | 902.160,00 |
| 29.08.2024 | 13,18 | 13,47 | 13,18 | 13,40 | 1,90% | 1.353.905,00 |
| 28.08.2024 | 13,15 | 13,25 | 13,15 | 13,15 | -0,15% | 618.605,00 |
| 27.08.2024 | 13,27 | 13,33 | 13,16 | 13,17 | -0,75% | 783.440,00 |
| 26.08.2024 | 13,20 | 13,31 | 13,18 | 13,27 | 0,08% | 503.788,00 |
| 23.08.2024 | 13,01 | 13,31 | 13,01 | 13,26 | 1,77% | 666.123,00 |
| 22.08.2024 | 13,03 | 13,16 | 13,01 | 13,03 | 0,08% | 499.787,00 |
| 21.08.2024 | 12,93 | 13,02 | 12,93 | 13,02 | 0,70% | 466.595,00 |
| 20.08.2024 | 13,00 | 13,04 | 12,92 | 12,93 | -0,23% | 469.123,00 |
| 19.08.2024 | 12,84 | 13,01 | 12,82 | 12,96 | 0,70% | 672.820,00 |
| 16.08.2024 | 12,81 | 12,96 | 12,79 | 12,87 | 1,10% | 1.082.720,00 |
| 15.08.2024 | 12,39 | 12,87 | 12,39 | 12,73 | 2,91% | 1.070.396,00 |
| 14.08.2024 | 12,19 | 12,44 | 12,15 | 12,37 | 1,81% | 885.840,00 |
| 13.08.2024 | 12,27 | 12,31 | 12,07 | 12,15 | -0,82% | 730.636,00 |
| 12.08.2024 | 12,27 | 12,41 | 12,25 | 12,25 | 0,41% | 809.805,00 |
| 09.08.2024 | 12,34 | 12,45 | 12,20 | 12,20 | -0,81% | 551.536,00 |
| 08.08.2024 | 12,19 | 12,33 | 12,12 | 12,30 | 0,33% | 695.007,00 |
| 07.08.2024 | 12,22 | 12,43 | 12,19 | 12,26 | 1,91% | 1.005.477,00 |
| 06.08.2024 | 12,30 | 12,33 | 11,87 | 12,03 | -0,41% | 1.309.754,00 |
| 05.08.2024 | 12,42 | 12,42 | 12,03 | 12,08 | -5,25% | 2.150.109,00 |
| 02.08.2024 | 13,00 | 13,00 | 12,62 | 12,75 | -0,86% | 1.679.636,00 |
| 01.08.2024 | 13,09 | 13,19 | 12,86 | 12,86 | -1,60% | - |
| 31.07.2024 | 13,33 | 13,43 | 13,07 | 13,07 | -2,17% | 1.741.505,00 |
| 30.07.2024 | 14,01 | 14,02 | 13,22 | 13,36 | -7,99% | 3.031.315,00 |
| 29.07.2024 | 14,44 | 14,55 | 14,31 | 14,52 | 0,83% | 823.766,00 |
| 26.07.2024 | 14,43 | 14,51 | 14,28 | 14,40 | -0,35% | 498.988,00 |
| 25.07.2024 | 14,42 | 14,51 | 14,22 | 14,45 | -0,89% | 607.094,00 |
| 24.07.2024 | 14,49 | 14,58 | 14,42 | 14,58 | 0,28% | 332.930,00 |
| 23.07.2024 | 14,67 | 14,72 | 14,49 | 14,54 | -1,02% | 552.275,00 |
| 22.07.2024 | 14,62 | 14,84 | 14,59 | 14,69 | 0,89% | 455.010,00 |
| 19.07.2024 | 14,77 | 14,77 | 14,50 | 14,56 | -2,02% | 638.540,00 |
| 18.07.2024 | 14,92 | 14,92 | 14,60 | 14,86 | 1,64% | 670.144,00 |
| 17.07.2024 | 14,41 | 14,62 | 14,27 | 14,62 | 1,60% | 637.368,00 |
| 16.07.2024 | 14,35 | 14,46 | 14,26 | 14,39 | 0,28% | 644.380,00 |
| 15.07.2024 | 14,56 | 14,77 | 14,35 | 14,35 | -1,71% | 1.217.089,00 |
| 12.07.2024 | 14,71 | 14,73 | 14,36 | 14,60 | -0,82% | 438.988,00 |
| 11.07.2024 | 14,71 | 14,80 | 14,63 | 14,72 | 0,68% | 377.567,00 |
| 10.07.2024 | 14,71 | 14,71 | 14,57 | 14,62 | -0,07% | 345.918,00 |
| 09.07.2024 | 14,80 | 14,83 | 14,60 | 14,63 | -1,01% | 826.039,00 |
| 08.07.2024 | 14,89 | 14,93 | 14,75 | 14,78 | -0,54% | 496.232,00 |
| 05.07.2024 | 14,74 | 15,04 | 14,72 | 14,86 | 0,95% | 1.048.227,00 |