9,942CHF
-0,58%
Echtzeit-Aktienkurs Clariant AG
Bid:
Ask:
Aktienkurse zur Clariant AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 9,99 | 10,03 | 9,95 | 9,98 | -0,21% | - |
| 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 |
| 12.06.2026 | 7,42 | 7,53 | 7,40 | 7,48 | 2,40% | 1.141.295,00 |
| 11.06.2026 | 7,25 | 7,42 | 7,25 | 7,31 | 0,55% | 441.121,00 |
| 10.06.2026 | 7,20 | 7,33 | 7,13 | 7,27 | 1,82% | 1.201.935,00 |
| 09.06.2026 | 7,09 | 7,20 | 7,07 | 7,14 | 0,78% | 701.924,00 |
| 08.06.2026 | 7,23 | 7,27 | 7,02 | 7,08 | -3,08% | 1.217.547,00 |
| 05.06.2026 | 7,38 | 7,46 | 7,28 | 7,31 | -2,92% | 3.464.397,00 |
| 04.06.2026 | 7,57 | 7,67 | 7,48 | 7,53 | -0,86% | 766.869,00 |
| 03.06.2026 | 7,58 | 7,60 | 7,48 | 7,59 | -0,20% | 1.004.756,00 |
| 02.06.2026 | 7,63 | 7,74 | 7,59 | 7,61 | -5,29% | 1.154.331,00 |
| 01.06.2026 | 8,03 | 8,25 | 7,91 | 8,03 | 0,06% | 1.431.771,00 |
| 29.05.2026 | 8,14 | 8,28 | 8,03 | 8,03 | -0,99% | 2.030.889,00 |
| 28.05.2026 | 8,09 | 8,15 | 8,03 | 8,11 | 0,12% | 639.775,00 |
| 27.05.2026 | 8,00 | 8,14 | 7,97 | 8,10 | 1,95% | 1.255.097,00 |
| 26.05.2026 | 8,05 | 8,10 | 7,93 | 7,94 | -2,36% | 717.648,00 |
| 25.05.2026 | 8,04 | 8,14 | 8,03 | 8,13 | 2,48% | - |
| 22.05.2026 | 7,83 | 8,07 | 7,82 | 7,94 | 4,20% | 1.384.045,00 |
| 21.05.2026 | 7,58 | 7,73 | 7,58 | 7,62 | 0,53% | 842.088,00 |
| 20.05.2026 | 7,54 | 7,75 | 7,50 | 7,58 | -0,39% | 798.435,00 |
| 19.05.2026 | 7,61 | 7,67 | 7,49 | 7,61 | -0,65% | 1.044.706,00 |
| 18.05.2026 | 7,57 | 7,78 | 7,48 | 7,66 | 1,19% | 687.555,00 |
| 15.05.2026 | 7,45 | 7,67 | 7,45 | 7,57 | -1,20% | 1.010.130,00 |
| 14.05.2026 | 7,52 | 7,70 | 7,52 | 7,66 | 3,33% | - |
| 13.05.2026 | 7,36 | 7,50 | 7,35 | 7,41 | 1,23% | 1.199.458,00 |
| 12.05.2026 | 7,80 | 7,83 | 7,29 | 7,32 | -6,51% | 1.799.506,00 |
| 11.05.2026 | 7,83 | 7,91 | 7,73 | 7,83 | -0,38% | 575.129,00 |
| 08.05.2026 | 8,00 | 8,05 | 7,74 | 7,86 | -2,90% | 1.117.805,00 |
| 07.05.2026 | 8,25 | 8,28 | 8,05 | 8,10 | -1,88% | 965.083,00 |
| 06.05.2026 | 8,27 | 8,43 | 8,21 | 8,25 | 0,55% | 711.792,00 |
| 05.05.2026 | 7,98 | 8,23 | 7,98 | 8,21 | 2,82% | 543.152,00 |
| 04.05.2026 | 8,17 | 8,27 | 7,98 | 7,98 | -0,81% | 663.193,00 |
| 30.04.2026 | 7,94 | 8,05 | 7,86 | 8,05 | 0,81% | 373.096,00 |
| 29.04.2026 | 7,99 | 8,10 | 7,97 | 7,98 | 0,00% | 463.427,00 |
| 28.04.2026 | 7,99 | 8,07 | 7,94 | 7,98 | 0,19% | 495.908,00 |
| 27.04.2026 | 7,99 | 8,04 | 7,91 | 7,97 | 0,06% | 359.336,00 |
| 24.04.2026 | 8,05 | 8,08 | 7,93 | 7,96 | -1,61% | 453.369,00 |
| 23.04.2026 | 8,12 | 8,24 | 8,03 | 8,09 | -0,68% | 429.224,00 |
| 22.04.2026 | 8,21 | 8,34 | 8,12 | 8,15 | -1,21% | 583.046,00 |
| 21.04.2026 | 8,18 | 8,34 | 8,18 | 8,25 | -0,18% | 572.468,00 |
| 20.04.2026 | 8,24 | 8,36 | 8,19 | 8,26 | -0,12% | 770.702,00 |
| 17.04.2026 | 8,44 | 8,47 | 8,27 | 8,27 | -1,14% | 1.250.193,00 |
| 16.04.2026 | 8,18 | 8,44 | 8,18 | 8,37 | 2,58% | 749.141,00 |
| 15.04.2026 | 8,30 | 8,36 | 8,16 | 8,16 | -2,04% | 864.193,00 |
| 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 |