7,348CHF
-0,03%
Echtzeit-Aktienkurs Clariant AG
Bid:
Ask:
Aktienkurse zur Clariant AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 7,34 | 7,40 | 7,29 | 7,35 | 0,02% | - |
| 30.09.2025 | 7,28 | 7,45 | 7,24 | 7,35 | 0,48% | 1.094.981,00 |
| 29.09.2025 | 7,32 | 7,38 | 7,26 | 7,32 | 0,14% | 776.640,00 |
| 26.09.2025 | 7,34 | 7,35 | 7,25 | 7,31 | -0,68% | 985.593,00 |
| 25.09.2025 | 7,50 | 7,54 | 7,36 | 7,36 | -2,39% | 1.089.989,00 |
| 24.09.2025 | 7,51 | 7,61 | 7,45 | 7,54 | -0,79% | 558.251,00 |
| 23.09.2025 | 7,42 | 7,68 | 7,42 | 7,60 | 2,36% | 1.089.608,00 |
| 22.09.2025 | 7,48 | 7,52 | 7,36 | 7,42 | -1,00% | 873.611,00 |
| 19.09.2025 | 7,58 | 7,65 | 7,44 | 7,50 | -0,73% | 5.968.387,00 |
| 18.09.2025 | 7,88 | 7,90 | 7,55 | 7,55 | -4,79% | 2.360.316,00 |
| 17.09.2025 | 8,05 | 8,05 | 7,87 | 7,93 | -1,61% | 1.059.136,00 |
| 16.09.2025 | 8,16 | 8,19 | 7,98 | 8,06 | -1,35% | 572.813,00 |
| 15.09.2025 | 8,11 | 8,22 | 8,08 | 8,17 | 1,05% | 820.419,00 |
| 12.09.2025 | 8,22 | 8,22 | 8,02 | 8,09 | -0,55% | 467.383,00 |
| 11.09.2025 | 8,09 | 8,14 | 8,02 | 8,13 | 0,37% | 1.139.267,00 |
| 10.09.2025 | 8,18 | 8,24 | 8,10 | 8,10 | -1,16% | 683.986,00 |
| 09.09.2025 | 8,17 | 8,28 | 8,12 | 8,20 | 0,61% | 739.729,00 |
| 08.09.2025 | 8,09 | 8,19 | 8,06 | 8,15 | 1,05% | 648.568,00 |
| 05.09.2025 | 8,07 | 8,16 | 8,03 | 8,06 | 0,44% | 573.534,00 |
| 04.09.2025 | 8,06 | 8,10 | 7,95 | 8,03 | -0,50% | 858.105,00 |
| 03.09.2025 | 8,07 | 8,16 | 8,00 | 8,07 | 0,19% | 927.103,00 |
| 02.09.2025 | 8,22 | 8,26 | 8,01 | 8,05 | -2,31% | 839.415,00 |
| 01.09.2025 | 8,23 | 8,30 | 8,20 | 8,24 | 0,30% | 345.572,00 |
| 29.08.2025 | 8,29 | 8,36 | 8,22 | 8,22 | -1,38% | 612.681,00 |
| 28.08.2025 | 8,25 | 8,49 | 8,25 | 8,33 | 1,03% | 667.584,00 |
| 27.08.2025 | 8,36 | 8,40 | 8,24 | 8,25 | -1,67% | 466.710,00 |
| 26.08.2025 | 8,40 | 8,47 | 8,36 | 8,39 | -0,89% | 687.442,00 |
| 25.08.2025 | 8,45 | 8,70 | 8,40 | 8,46 | 0,95% | 1.081.180,00 |
| 22.08.2025 | 8,17 | 8,39 | 8,17 | 8,38 | 2,13% | 883.381,00 |
| 21.08.2025 | 8,27 | 8,29 | 8,17 | 8,21 | -0,91% | 487.435,00 |
| 20.08.2025 | 8,28 | 8,35 | 8,24 | 8,28 | -0,54% | 372.158,00 |
| 19.08.2025 | 8,05 | 8,33 | 8,05 | 8,33 | 3,67% | 828.366,00 |
| 18.08.2025 | 8,07 | 8,10 | 7,99 | 8,03 | -1,11% | 304.125,00 |
| 15.08.2025 | 8,14 | 8,26 | 8,09 | 8,12 | 0,19% | 439.087,00 |
| 14.08.2025 | 8,09 | 8,20 | 8,06 | 8,11 | 0,56% | 532.665,00 |
| 13.08.2025 | 8,16 | 8,16 | 7,96 | 8,06 | -0,74% | 670.754,00 |
| 12.08.2025 | 8,12 | 8,15 | 8,02 | 8,12 | 0,12% | 406.726,00 |
| 11.08.2025 | 8,28 | 8,32 | 8,10 | 8,11 | -1,28% | 697.825,00 |
| 08.08.2025 | 8,16 | 8,23 | 8,11 | 8,22 | 1,36% | 574.343,00 |
| 07.08.2025 | 7,93 | 8,22 | 7,90 | 8,11 | 2,40% | 831.122,00 |
| 06.08.2025 | 8,00 | 8,19 | 7,90 | 7,92 | -3,00% | 1.634.113,00 |
| 05.08.2025 | 8,21 | 8,28 | 8,14 | 8,16 | -0,61% | 931.595,00 |
| 04.08.2025 | 8,14 | 8,30 | 8,13 | 8,21 | -1,38% | 1.069.284,00 |
| 01.08.2025 | 8,32 | 8,39 | 8,28 | 8,32 | -0,90% | - |
| 31.07.2025 | 8,36 | 8,62 | 8,21 | 8,40 | -1,06% | 1.090.601,00 |
| 30.07.2025 | 8,62 | 8,69 | 8,48 | 8,49 | -1,28% | 614.643,00 |
| 29.07.2025 | 8,76 | 8,80 | 8,60 | 8,60 | -2,22% | 716.195,00 |
| 28.07.2025 | 9,06 | 9,06 | 8,75 | 8,80 | -0,68% | 480.774,00 |
| 25.07.2025 | 8,85 | 8,93 | 8,73 | 8,86 | -0,56% | 471.059,00 |
| 24.07.2025 | 8,98 | 9,01 | 8,87 | 8,91 | 0,34% | 582.568,00 |
| 23.07.2025 | 8,71 | 8,89 | 8,71 | 8,88 | 3,68% | 694.164,00 |
| 22.07.2025 | 8,56 | 8,59 | 8,44 | 8,56 | -0,47% | 366.230,00 |
| 21.07.2025 | 8,56 | 8,68 | 8,55 | 8,60 | 0,53% | 418.956,00 |
| 18.07.2025 | 8,69 | 8,70 | 8,54 | 8,56 | -1,33% | 751.287,00 |
| 17.07.2025 | 8,67 | 8,76 | 8,58 | 8,67 | 1,52% | 662.287,00 |
| 16.07.2025 | 8,62 | 8,70 | 8,53 | 8,54 | -1,95% | 638.482,00 |
| 15.07.2025 | 8,55 | 8,85 | 8,54 | 8,71 | 1,63% | 592.967,00 |
| 14.07.2025 | 8,60 | 8,70 | 8,55 | 8,57 | -1,49% | 565.445,00 |
| 11.07.2025 | 8,84 | 8,84 | 8,70 | 8,70 | -2,19% | 584.332,00 |
| 10.07.2025 | 8,81 | 8,94 | 8,78 | 8,90 | 1,60% | 1.007.392,00 |
| 09.07.2025 | 8,72 | 8,80 | 8,59 | 8,76 | 0,52% | 473.527,00 |
| 08.07.2025 | 8,51 | 8,71 | 8,45 | 8,71 | 2,65% | 672.731,00 |
| 07.07.2025 | 8,52 | 8,57 | 8,46 | 8,49 | -0,47% | 510.282,00 |
| 04.07.2025 | 8,50 | 8,54 | 8,44 | 8,53 | -1,16% | 468.105,00 |
| 03.07.2025 | 8,81 | 8,85 | 8,56 | 8,63 | -1,26% | 976.146,00 |
| 02.07.2025 | 8,53 | 8,75 | 8,52 | 8,74 | 3,25% | 994.781,00 |
| 01.07.2025 | 8,42 | 8,46 | 8,31 | 8,46 | 0,42% | 776.952,00 |
| 30.06.2025 | 8,67 | 8,67 | 8,39 | 8,43 | -2,15% | 909.981,00 |
| 27.06.2025 | 8,65 | 8,70 | 8,52 | 8,61 | 0,17% | 409.029,00 |
| 26.06.2025 | 8,50 | 8,61 | 8,47 | 8,60 | 1,66% | 707.226,00 |
| 25.06.2025 | 8,65 | 8,66 | 8,41 | 8,46 | -1,51% | 2.653.481,00 |
| 24.06.2025 | 8,35 | 8,63 | 8,20 | 8,59 | 3,93% | 1.573.393,00 |
| 23.06.2025 | 8,15 | 8,29 | 8,11 | 8,26 | 0,24% | 963.319,00 |
| 20.06.2025 | 8,17 | 8,45 | 8,15 | 8,24 | 1,67% | 2.093.701,00 |
| 19.06.2025 | 8,09 | 8,19 | 8,05 | 8,11 | -1,16% | 762.723,00 |
| 18.06.2025 | 8,38 | 8,38 | 8,17 | 8,20 | -2,44% | 1.136.921,00 |
| 17.06.2025 | 8,30 | 8,52 | 8,29 | 8,41 | 0,54% | 925.541,00 |
| 16.06.2025 | 8,15 | 8,41 | 8,11 | 8,36 | -1,07% | 1.537.133,00 |
| 13.06.2025 | 8,56 | 8,59 | 8,44 | 8,45 | -2,82% | 1.413.583,00 |
| 12.06.2025 | 8,85 | 8,90 | 8,70 | 8,70 | -3,12% | 1.410.897,00 |
| 11.06.2025 | 9,07 | 9,23 | 8,97 | 8,98 | -0,72% | 718.123,00 |
| 10.06.2025 | 8,67 | 9,08 | 8,67 | 9,04 | 4,51% | 939.120,00 |
| 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 | -0,75% | 1.913.054,00 |
| 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% | 480.076,00 |
| 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 |