8,354CHF
0,71%
Echtzeit-Aktienkurs Clariant AG
Bid:
Ask:
Aktienkurse zur Clariant AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.04.2026 | 8,38 | 8,52 | 8,31 | 8,33 | 0,36% | 977.210,00 |
| 13.04.2026 | 8,35 | 8,41 | 8,28 | 8,30 | -1,60% | 708.028,00 |
| 10.04.2026 | 8,15 | 8,49 | 8,15 | 8,43 | 3,50% | 1.721.210,00 |
| 09.04.2026 | 8,08 | 8,18 | 8,05 | 8,15 | 1,31% | 1.034.933,00 |
| 08.04.2026 | 8,05 | 8,17 | 7,95 | 8,04 | 3,14% | 996.652,00 |
| 07.04.2026 | 7,80 | 8,00 | 7,80 | 7,80 | -0,06% | 876.679,00 |
| 02.04.2026 | 7,69 | 7,85 | 7,69 | 7,80 | 0,13% | 780.678,00 |
| 01.04.2026 | 7,87 | 7,90 | 7,76 | 7,79 | 0,78% | 741.433,00 |
| 31.03.2026 | 7,84 | 7,89 | 7,61 | 7,73 | -1,78% | 1.166.703,00 |
| 30.03.2026 | 7,75 | 7,88 | 7,72 | 7,87 | 1,88% | 596.426,00 |
| 27.03.2026 | 7,69 | 7,79 | 7,65 | 7,73 | 0,39% | 712.958,00 |
| 26.03.2026 | 7,67 | 7,83 | 7,60 | 7,70 | 0,26% | 831.702,00 |
| 25.03.2026 | 7,38 | 7,72 | 7,38 | 7,68 | 5,35% | 1.086.520,00 |
| 24.03.2026 | 7,09 | 7,32 | 7,06 | 7,29 | 3,41% | 1.507.630,00 |
| 23.03.2026 | 6,71 | 7,14 | 6,55 | 7,05 | 3,15% | 2.133.404,00 |
| 20.03.2026 | 6,96 | 7,02 | 6,83 | 6,83 | -1,30% | 5.254.087,00 |
| 19.03.2026 | 7,11 | 7,11 | 6,90 | 6,92 | -4,55% | 1.712.759,00 |
| 18.03.2026 | 7,40 | 7,40 | 7,16 | 7,25 | -1,49% | 766.498,00 |
| 17.03.2026 | 7,22 | 7,37 | 7,11 | 7,36 | 1,31% | 887.732,00 |
| 16.03.2026 | 7,38 | 7,40 | 7,24 | 7,27 | -1,56% | 1.100.063,00 |
| 13.03.2026 | 7,69 | 7,73 | 7,38 | 7,38 | -4,28% | 2.193.655,00 |
| 12.03.2026 | 7,51 | 7,75 | 7,47 | 7,71 | 2,39% | 566.170,00 |
| 11.03.2026 | 7,47 | 7,59 | 7,42 | 7,53 | -0,26% | 791.552,00 |
| 10.03.2026 | 7,68 | 7,68 | 7,44 | 7,55 | 2,58% | 759.662,00 |
| 09.03.2026 | 7,19 | 7,41 | 7,14 | 7,36 | -1,14% | 1.068.755,00 |
| 06.03.2026 | 7,68 | 7,68 | 7,37 | 7,45 | -2,62% | 1.102.965,00 |
| 05.03.2026 | 7,76 | 7,87 | 7,63 | 7,65 | -0,78% | 1.146.588,00 |
| 04.03.2026 | 7,71 | 7,88 | 7,54 | 7,71 | 0,46% | 846.383,00 |
| 03.03.2026 | 7,97 | 7,99 | 7,55 | 7,67 | -5,07% | 1.916.632,00 |
| 02.03.2026 | 8,20 | 8,42 | 8,04 | 8,08 | -4,09% | 1.681.887,00 |
| 27.02.2026 | 8,25 | 8,47 | 8,20 | 8,43 | 1,38% | 1.140.865,00 |
| 26.02.2026 | 8,10 | 8,46 | 7,89 | 8,31 | 5,59% | 1.513.755,00 |
| 25.02.2026 | 8,00 | 8,06 | 7,87 | 7,87 | -1,63% | 829.851,00 |
| 24.02.2026 | 7,86 | 8,07 | 7,83 | 8,00 | 3,09% | 814.269,00 |
| 23.02.2026 | 7,87 | 7,87 | 7,71 | 7,76 | -1,83% | 1.177.508,00 |
| 20.02.2026 | 8,05 | 8,05 | 7,91 | 7,91 | -0,06% | 917.465,00 |
| 19.02.2026 | 8,18 | 8,24 | 7,91 | 7,91 | -3,36% | 688.563,00 |
| 18.02.2026 | 8,19 | 8,22 | 8,00 | 8,19 | 0,31% | 808.186,00 |
| 17.02.2026 | 8,20 | 8,28 | 8,10 | 8,16 | -0,43% | 524.944,00 |
| 16.02.2026 | 8,40 | 8,40 | 8,20 | 8,20 | -1,92% | 526.507,00 |
| 13.02.2026 | 8,45 | 8,46 | 8,25 | 8,36 | -1,18% | 923.995,00 |
| 12.02.2026 | 8,50 | 8,65 | 8,38 | 8,46 | 0,18% | 1.159.538,00 |
| 11.02.2026 | 8,47 | 8,50 | 8,37 | 8,44 | -0,18% | 492.638,00 |
| 10.02.2026 | 8,09 | 8,46 | 8,09 | 8,46 | 2,42% | 1.403.231,00 |
| 09.02.2026 | 8,31 | 8,38 | 8,23 | 8,26 | -0,18% | 621.001,00 |
| 06.02.2026 | 8,27 | 8,34 | 8,06 | 8,27 | 0,36% | 943.500,00 |
| 05.02.2026 | 8,30 | 8,39 | 7,99 | 8,24 | -0,06% | 1.352.126,00 |
| 04.02.2026 | 7,37 | 8,37 | 7,37 | 8,25 | 13,26% | 3.084.542,00 |
| 03.02.2026 | 7,23 | 7,29 | 7,12 | 7,28 | 1,11% | 710.971,00 |
| 02.02.2026 | 7,10 | 7,20 | 6,99 | 7,20 | 0,77% | 474.379,00 |
| 30.01.2026 | 7,17 | 7,24 | 7,10 | 7,15 | -0,56% | 930.332,00 |
| 29.01.2026 | 7,31 | 7,38 | 7,13 | 7,19 | -0,90% | 717.939,00 |
| 28.01.2026 | 7,28 | 7,33 | 7,18 | 7,25 | -0,20% | - |
| 27.01.2026 | 7,38 | 7,38 | 7,25 | 7,27 | -1,36% | 196.678,00 |
| 26.01.2026 | 7,34 | 7,40 | 7,23 | 7,37 | 0,41% | 517.099,00 |
| 23.01.2026 | 7,35 | 7,40 | 7,25 | 7,34 | -0,47% | 515.649,00 |
| 22.01.2026 | 7,38 | 7,47 | 7,23 | 7,37 | 1,45% | 900.576,00 |
| 21.01.2026 | 7,18 | 7,31 | 7,09 | 7,27 | 1,25% | 709.473,00 |
| 20.01.2026 | 7,00 | 7,21 | 6,99 | 7,18 | 2,43% | 778.951,00 |
| 19.01.2026 | 7,18 | 7,18 | 6,99 | 7,01 | -3,04% | 766.730,00 |
| 16.01.2026 | 7,47 | 7,47 | 7,20 | 7,23 | -3,73% | 769.461,00 |
| 15.01.2026 | 7,50 | 7,55 | 7,38 | 7,51 | 0,27% | 601.852,00 |
| 14.01.2026 | 7,17 | 7,52 | 7,13 | 7,49 | 4,91% | 1.169.051,00 |
| 13.01.2026 | 7,26 | 7,27 | 7,08 | 7,14 | -1,92% | 789.972,00 |
| 12.01.2026 | 7,35 | 7,35 | 7,19 | 7,28 | -0,55% | 471.740,00 |
| 09.01.2026 | 7,24 | 7,35 | 7,21 | 7,32 | 1,67% | 610.213,00 |
| 08.01.2026 | 7,34 | 7,34 | 6,98 | 7,20 | -1,91% | 778.728,00 |
| 07.01.2026 | 7,29 | 7,39 | 7,24 | 7,34 | 1,10% | 618.302,00 |
| 06.01.2026 | 7,23 | 7,26 | 7,02 | 7,26 | 1,97% | 812.282,00 |
| 05.01.2026 | 7,21 | 7,28 | 6,94 | 7,12 | -2,20% | 1.022.863,00 |
| 02.01.2026 | 7,18 | 7,28 | 7,18 | 7,28 | 1,61% | - |
| 30.12.2025 | 7,15 | 7,19 | 7,12 | 7,16 | 0,00% | 484.768,00 |
| 29.12.2025 | 7,09 | 7,20 | 7,06 | 7,16 | 1,70% | 1.144.918,00 |
| 23.12.2025 | 7,07 | 7,17 | 7,04 | 7,04 | -0,28% | 423.535,00 |
| 22.12.2025 | 7,10 | 7,13 | 6,96 | 7,06 | -0,84% | 726.609,00 |
| 19.12.2025 | 7,26 | 7,26 | 7,11 | 7,12 | -1,39% | 827.233,00 |
| 18.12.2025 | 7,11 | 7,23 | 7,00 | 7,22 | 1,55% | 2.466.043,00 |
| 17.12.2025 | 7,15 | 7,18 | 6,98 | 7,11 | -1,39% | 883.193,00 |
| 16.12.2025 | 7,08 | 7,35 | 7,06 | 7,21 | -0,96% | 839.590,00 |
| 15.12.2025 | 7,41 | 7,41 | 7,21 | 7,28 | -1,49% | 643.818,00 |
| 12.12.2025 | 7,40 | 7,48 | 7,39 | 7,39 | 0,20% | 708.444,00 |
| 11.12.2025 | 7,10 | 7,38 | 7,06 | 7,38 | 0,89% | 875.480,00 |
| 10.12.2025 | 7,20 | 7,32 | 7,19 | 7,31 | 1,25% | 613.466,00 |
| 09.12.2025 | 7,21 | 7,28 | 7,12 | 7,22 | 0,28% | 588.673,00 |
| 08.12.2025 | 7,33 | 7,33 | 7,20 | 7,20 | -1,91% | 1.731.839,00 |
| 05.12.2025 | 7,23 | 7,34 | 7,20 | 7,34 | 1,45% | 600.175,00 |
| 04.12.2025 | 7,25 | 7,29 | 7,16 | 7,24 | 0,49% | 634.136,00 |
| 03.12.2025 | 7,27 | 7,34 | 7,19 | 7,20 | -0,89% | 792.874,00 |
| 02.12.2025 | 7,34 | 7,42 | 7,26 | 7,27 | -1,42% | 936.993,00 |
| 01.12.2025 | 7,29 | 7,39 | 7,23 | 7,37 | 1,24% | 746.560,00 |
| 28.11.2025 | 7,24 | 7,30 | 7,19 | 7,28 | 1,18% | 575.836,00 |
| 27.11.2025 | 7,21 | 7,25 | 7,18 | 7,20 | 0,42% | 395.431,00 |
| 26.11.2025 | 7,30 | 7,30 | 7,17 | 7,17 | -1,24% | 461.830,00 |
| 25.11.2025 | 7,09 | 7,30 | 7,01 | 7,26 | 2,40% | 809.522,00 |
| 24.11.2025 | 6,93 | 7,14 | 6,93 | 7,09 | 3,58% | 1.388.163,00 |
| 21.11.2025 | 6,70 | 6,89 | 6,66 | 6,84 | 0,96% | 702.953,00 |
| 20.11.2025 | 6,87 | 6,87 | 6,72 | 6,78 | -0,22% | 1.207.185,00 |
| 19.11.2025 | 6,66 | 6,87 | 6,62 | 6,79 | 2,03% | 1.670.351,00 |
| 18.11.2025 | 6,71 | 6,73 | 6,61 | 6,66 | -1,92% | 966.749,00 |
| 17.11.2025 | 6,90 | 6,92 | 6,71 | 6,79 | -2,09% | 1.130.155,00 |