8,657CHF
0,26%
Echtzeit-Aktienkurs Clariant AG
Bid:
Ask:
Aktienkurse zur Clariant AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 8,65 | 8,71 | 8,57 | 8,65 | 0,17% | 589.004,00 |
| 05.06.2025 | 8,90 | 8,95 | 8,52 | 8,64 | -2,81% | 1.791.924,00 |
| 04.06.2025 | 8,83 | 8,94 | 8,78 | 8,89 | 1,66% | 732.735,00 |
| 03.06.2025 | 8,84 | 8,93 | 8,71 | 8,74 | -1,13% | 777.358,00 |
| 02.06.2025 | 8,90 | 8,99 | 8,81 | 8,84 | -4,69% | 2.123.459,00 |
| 30.05.2025 | 9,34 | 9,37 | 9,24 | 9,28 | -1,03% | 1.913.054,00 |
| 29.05.2025 | 9,45 | 9,45 | 9,37 | 9,37 | 0,29% | - |
| 28.05.2025 | 9,40 | 9,50 | 9,35 | 9,35 | -0,48% | 1.122.525,00 |
| 27.05.2025 | 9,44 | 9,51 | 9,33 | 9,39 | -1,05% | 859.470,00 |
| 26.05.2025 | 9,45 | 9,58 | 9,40 | 9,49 | 2,04% | 479.556,00 |
| 23.05.2025 | 9,53 | 9,56 | 9,15 | 9,30 | -2,72% | 1.097.921,00 |
| 22.05.2025 | 9,50 | 9,83 | 9,45 | 9,56 | 2,08% | 1.240.336,00 |
| 21.05.2025 | 9,48 | 9,48 | 9,31 | 9,37 | -2,09% | 501.020,00 |
| 20.05.2025 | 9,44 | 9,57 | 9,24 | 9,57 | 1,16% | 1.053.520,00 |
| 19.05.2025 | 9,35 | 9,50 | 9,35 | 9,46 | 0,48% | 810.163,00 |
| 16.05.2025 | 9,56 | 9,58 | 9,33 | 9,41 | -1,47% | 712.344,00 |
| 15.05.2025 | 9,41 | 9,55 | 9,36 | 9,55 | 0,37% | 1.382.872,00 |
| 14.05.2025 | 9,52 | 9,56 | 9,33 | 9,52 | -0,31% | 1.063.122,00 |
| 13.05.2025 | 9,31 | 9,59 | 9,28 | 9,55 | 2,58% | 2.963.720,00 |
| 12.05.2025 | 9,40 | 9,64 | 9,24 | 9,31 | 0,38% | 1.384.156,00 |
| 09.05.2025 | 9,27 | 9,37 | 9,21 | 9,27 | 0,65% | 547.738,00 |
| 08.05.2025 | 9,06 | 9,24 | 8,98 | 9,21 | 1,60% | 962.277,00 |
| 07.05.2025 | 9,05 | 9,19 | 9,04 | 9,07 | -0,06% | 754.531,00 |
| 06.05.2025 | 9,29 | 9,29 | 9,01 | 9,07 | -2,26% | 1.117.775,00 |
| 05.05.2025 | 9,25 | 9,36 | 9,22 | 9,28 | 0,49% | 443.240,00 |
| 02.05.2025 | 9,39 | 9,39 | 9,16 | 9,24 | 0,49% | 813.730,00 |
| 30.04.2025 | 9,55 | 9,63 | 9,15 | 9,19 | -3,72% | 1.143.022,00 |
| 29.04.2025 | 9,60 | 9,79 | 9,54 | 9,55 | 3,41% | 1.430.360,00 |
| 28.04.2025 | 9,08 | 9,31 | 9,07 | 9,23 | 1,60% | 1.392.122,00 |
| 25.04.2025 | 8,95 | 9,09 | 8,92 | 9,09 | 2,42% | 1.769.140,00 |
| 24.04.2025 | 8,74 | 8,89 | 8,67 | 8,87 | 1,26% | 772.806,00 |
| 23.04.2025 | 8,76 | 8,99 | 8,74 | 8,76 | 2,82% | 1.177.977,00 |
| 22.04.2025 | 8,53 | 8,56 | 8,39 | 8,52 | 0,18% | 984.434,00 |
| 17.04.2025 | 8,49 | 8,53 | 8,41 | 8,51 | 0,53% | 933.099,00 |
| 16.04.2025 | 8,38 | 8,50 | 8,28 | 8,46 | -0,35% | 2.856.017,00 |
| 15.04.2025 | 8,48 | 8,53 | 8,39 | 8,49 | 0,65% | 880.030,00 |
| 14.04.2025 | 8,40 | 8,51 | 8,28 | 8,44 | 3,75% | 1.727.089,00 |
| 11.04.2025 | 8,23 | 8,23 | 7,80 | 8,13 | -0,18% | 1.026.237,00 |
| 10.04.2025 | 8,90 | 8,90 | 8,09 | 8,15 | 8,60% | 3.428.097,00 |
| 09.04.2025 | 7,52 | 7,76 | 7,29 | 7,50 | -4,70% | 2.252.167,00 |
| 08.04.2025 | 8,05 | 8,18 | 7,77 | 7,87 | 2,01% | 2.450.520,00 |
| 07.04.2025 | 7,50 | 8,23 | 6,70 | 7,72 | -7,33% | 2.156.640,00 |
| 04.04.2025 | 8,63 | 8,74 | 8,15 | 8,33 | -5,77% | 2.016.848,00 |
| 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 |