10,151CHF
-3,23%
Echtzeit-Aktienkurs Clariant AG
Bid:
Ask:
Aktienkurse zur Clariant AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 10,48 | 10,54 | 9,92 | 10,15 | -3,24% | 970.460,00 |
| 29.10.2026 | 10,40 | 10,62 | 10,40 | 10,49 | 0,77% | 399.525,00 |
| 28.10.2026 | 10,28 | 10,41 | 10,14 | 10,41 | 1,17% | 556.339,00 |
| 27.10.2026 | 10,14 | 10,35 | 10,10 | 10,29 | 0,68% | 908.944,00 |
| 26.10.2026 | 10,02 | 10,27 | 9,98 | 10,22 | 1,89% | 595.422,00 |
| 23.10.2026 | 10,30 | 10,30 | 9,94 | 10,03 | -2,15% | 246.423,00 |
| 22.10.2026 | 10,29 | 10,29 | 10,07 | 10,25 | -0,10% | 526.550,00 |
| 21.10.2026 | 10,32 | 10,41 | 10,20 | 10,26 | -0,97% | 1.031.749,00 |
| 20.10.2026 | 10,30 | 10,40 | 10,27 | 10,36 | -1,33% | 745.825,00 |
| 19.10.2026 | 10,54 | 10,60 | 10,45 | 10,50 | -1,04% | 737.698,00 |
| 16.10.2026 | 10,70 | 10,70 | 10,54 | 10,61 | -0,38% | 439.749,00 |
| 15.10.2026 | 10,41 | 10,72 | 10,35 | 10,65 | 1,53% | 1.386.923,00 |
| 14.10.2026 | 10,44 | 10,69 | 10,40 | 10,49 | 0,29% | 531.979,00 |
| 13.10.2026 | 10,33 | 10,57 | 10,33 | 10,46 | 1,95% | 509.118,00 |
| 12.10.2026 | 10,34 | 10,34 | 10,16 | 10,26 | -0,68% | 506.459,00 |
| 09.10.2026 | 10,34 | 10,40 | 10,20 | 10,33 | 1,18% | 411.357,00 |
| 08.10.2026 | 10,29 | 10,32 | 10,16 | 10,21 | -1,16% | 603.968,00 |
| 07.10.2026 | 10,60 | 10,67 | 10,29 | 10,33 | -2,91% | 1.008.800,00 |
| 06.10.2026 | 10,64 | 10,73 | 10,44 | 10,64 | 0,00% | 496.801,00 |
| 05.10.2026 | 10,64 | 10,78 | 10,46 | 10,64 | 0,66% | 937.709,00 |
| 02.10.2026 | 10,73 | 10,85 | 10,54 | 10,57 | 1,15% | 463.064,00 |
| 01.10.2026 | 10,56 | 10,62 | 10,45 | 10,45 | -2,34% | 627.051,00 |
| 30.09.2026 | 10,72 | 10,79 | 10,65 | 10,70 | 0,09% | 660.026,00 |
| 29.09.2026 | 10,80 | 10,83 | 10,63 | 10,69 | -1,11% | 510.681,00 |
| 28.09.2026 | 10,69 | 10,81 | 10,56 | 10,81 | 1,31% | 237.715,00 |
| 25.09.2026 | 10,77 | 10,78 | 10,43 | 10,67 | -1,02% | 601.137,00 |
| 24.09.2026 | 10,66 | 10,78 | 10,61 | 10,78 | 0,75% | 908.058,00 |
| 23.09.2026 | 10,76 | 10,79 | 10,59 | 10,70 | 0,09% | 757.758,00 |
| 22.09.2026 | 10,57 | 10,69 | 10,44 | 10,69 | 1,14% | 584.657,00 |
| 21.09.2026 | 10,50 | 10,72 | 10,39 | 10,57 | 0,86% | 472.230,00 |
| 18.09.2026 | 10,47 | 10,50 | 10,32 | 10,48 | -0,66% | 3.624.967,00 |
| 17.09.2026 | 10,41 | 10,58 | 10,32 | 10,55 | 1,15% | 730.353,00 |
| 16.09.2026 | 10,44 | 10,48 | 10,32 | 10,43 | 0,87% | 658.328,00 |
| 15.09.2026 | 10,30 | 10,34 | 10,14 | 10,34 | 0,00% | 781.915,00 |
| 14.09.2026 | 10,25 | 10,43 | 10,22 | 10,34 | 0,29% | 415.995,00 |
| 11.09.2026 | 10,47 | 10,55 | 10,27 | 10,31 | -1,90% | 538.963,00 |
| 10.09.2026 | 10,39 | 10,54 | 10,30 | 10,51 | 0,96% | 976.017,00 |
| 09.09.2026 | 10,54 | 10,69 | 10,37 | 10,41 | -1,61% | 532.170,00 |
| 08.09.2026 | 10,44 | 10,62 | 10,44 | 10,58 | 0,86% | 531.080,00 |
| 07.09.2026 | 10,50 | 10,54 | 10,44 | 10,49 | -0,94% | 302.414,00 |
| 04.09.2026 | 10,60 | 10,60 | 10,48 | 10,59 | -0,47% | 395.019,00 |
| 03.09.2026 | 10,80 | 10,83 | 10,53 | 10,64 | -1,39% | 586.606,00 |
| 02.09.2026 | 10,57 | 10,79 | 10,57 | 10,79 | 1,60% | 572.070,00 |
| 01.09.2026 | 10,84 | 10,99 | 10,48 | 10,62 | -2,21% | 1.540.299,00 |
| 31.08.2026 | 10,80 | 10,99 | 10,75 | 10,86 | 0,56% | 869.666,00 |
| 28.08.2026 | 10,61 | 10,88 | 10,61 | 10,80 | 2,47% | 477.108,00 |
| 27.08.2026 | 10,53 | 10,58 | 10,42 | 10,54 | -0,57% | 580.493,00 |
| 26.08.2026 | 10,48 | 10,65 | 10,47 | 10,60 | 0,86% | 578.448,00 |
| 25.08.2026 | 10,51 | 10,59 | 10,35 | 10,51 | -0,47% | 622.613,00 |
| 24.08.2026 | 10,56 | 10,63 | 10,45 | 10,56 | -0,75% | 626.127,00 |
| 21.08.2026 | 10,73 | 10,80 | 10,62 | 10,64 | -0,75% | 597.133,00 |
| 20.08.2026 | 10,81 | 10,83 | 10,48 | 10,72 | -1,47% | 739.127,00 |
| 19.08.2026 | 10,73 | 10,90 | 10,70 | 10,88 | 0,46% | 654.417,00 |
| 18.08.2026 | 10,69 | 10,83 | 10,58 | 10,83 | 1,21% | 904.492,00 |
| 17.08.2026 | 10,85 | 10,90 | 10,70 | 10,70 | -2,37% | 658.284,00 |
| 14.08.2026 | 10,85 | 11,04 | 10,77 | 10,96 | 2,53% | 1.614.278,00 |
| 13.08.2026 | 10,43 | 10,69 | 10,33 | 10,69 | 2,49% | 1.749.324,00 |
| 12.08.2026 | 10,35 | 10,56 | 10,22 | 10,43 | 3,88% | 1.459.253,00 |
| 11.08.2026 | 9,90 | 10,12 | 9,90 | 10,04 | 0,80% | 638.821,00 |
| 10.08.2026 | 10,10 | 10,15 | 9,88 | 9,96 | -1,39% | 950.738,00 |
| 07.08.2026 | 10,00 | 10,10 | 9,93 | 10,10 | 1,00% | 1.095.833,00 |
| 06.08.2026 | 9,81 | 10,02 | 9,71 | 10,00 | 3,63% | 1.229.440,00 |
| 05.08.2026 | 9,65 | 9,80 | 9,53 | 9,65 | 0,21% | 918.475,00 |
| 04.08.2026 | 9,71 | 9,87 | 9,54 | 9,63 | -1,63% | 1.104.670,00 |
| 03.08.2026 | 9,39 | 9,85 | 9,39 | 9,79 | 6,99% | 2.492.518,00 |
| 31.07.2026 | 8,92 | 9,28 | 8,79 | 9,15 | 2,75% | 2.236.389,00 |
| 30.07.2026 | 8,28 | 9,21 | 8,28 | 8,91 | 16,10% | 5.663.308,00 |
| 29.07.2026 | 7,60 | 7,77 | 7,60 | 7,67 | 1,79% | 715.828,00 |
| 28.07.2026 | 7,35 | 7,57 | 7,35 | 7,54 | 1,62% | 1.263.131,00 |
| 27.07.2026 | 7,50 | 7,50 | 7,36 | 7,42 | -0,13% | 723.439,00 |
| 24.07.2026 | 7,25 | 7,43 | 7,24 | 7,43 | 2,13% | 573.108,00 |
| 23.07.2026 | 7,23 | 7,34 | 7,20 | 7,27 | -0,07% | 533.736,00 |
| 22.07.2026 | 7,25 | 7,47 | 7,25 | 7,28 | 0,00% | 825.936,00 |
| 21.07.2026 | 7,18 | 7,32 | 7,11 | 7,28 | 0,97% | 796.865,00 |
| 20.07.2026 | 7,56 | 7,56 | 7,09 | 7,21 | -6,43% | 2.402.518,00 |
| 17.07.2026 | 7,70 | 7,76 | 7,66 | 7,70 | -0,58% | 709.314,00 |
| 16.07.2026 | 7,82 | 7,83 | 7,71 | 7,75 | -1,02% | 686.161,00 |
| 15.07.2026 | 7,94 | 7,94 | 7,72 | 7,83 | -1,20% | 598.255,00 |
| 14.07.2026 | 7,78 | 8,05 | 7,78 | 7,92 | 2,26% | 1.196.247,00 |
| 13.07.2026 | 7,50 | 7,80 | 7,50 | 7,75 | 3,82% | 1.019.011,00 |
| 10.07.2026 | 7,36 | 7,53 | 7,36 | 7,46 | 1,50% | 953.278,00 |
| 09.07.2026 | 7,35 | 7,46 | 7,32 | 7,35 | 1,52% | 627.871,00 |
| 08.07.2026 | 7,29 | 7,33 | 7,22 | 7,24 | -1,43% | 558.029,00 |
| 07.07.2026 | 7,35 | 7,45 | 7,34 | 7,35 | 0,07% | 586.153,00 |
| 06.07.2026 | 7,35 | 7,41 | 7,30 | 7,34 | 0,75% | 752.643,00 |
| 03.07.2026 | 7,21 | 7,32 | 7,17 | 7,29 | 1,46% | 633.528,00 |
| 02.07.2026 | 7,08 | 7,24 | 7,05 | 7,18 | 1,20% | 702.682,00 |
| 01.07.2026 | 7,05 | 7,10 | 6,92 | 7,10 | 0,64% | 1.129.609,00 |
| 30.06.2026 | 7,21 | 7,21 | 7,05 | 7,05 | -1,40% | 742.239,00 |
| 29.06.2026 | 7,29 | 7,31 | 7,12 | 7,15 | -2,19% | 802.661,00 |
| 26.06.2026 | 7,40 | 7,51 | 7,27 | 7,31 | -1,95% | 723.141,00 |
| 25.06.2026 | 7,55 | 7,57 | 7,45 | 7,46 | -0,67% | 918.411,00 |
| 24.06.2026 | 7,44 | 7,60 | 7,43 | 7,51 | 1,01% | 1.532.930,00 |
| 23.06.2026 | 7,49 | 7,51 | 7,35 | 7,43 | -1,98% | 854.015,00 |
| 22.06.2026 | 7,60 | 7,65 | 7,54 | 7,58 | -0,07% | 480.729,00 |
| 19.06.2026 | 7,50 | 7,59 | 7,50 | 7,59 | 0,86% | 1.172.478,00 |
| 18.06.2026 | 7,61 | 7,65 | 7,42 | 7,52 | -2,72% | 854.436,00 |
| 17.06.2026 | 7,57 | 7,73 | 7,50 | 7,73 | 1,78% | 1.031.932,00 |
| 16.06.2026 | 7,64 | 7,69 | 7,56 | 7,60 | 0,07% | 644.230,00 |
| 15.06.2026 | 7,61 | 7,79 | 7,56 | 7,59 | 1,47% | 1.003.307,00 |