1,198€
1,53%
Echtzeit-Aktienkurs clearvise AG
Bid:
Ask:
Aktienkurse zur clearvise AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 1,18 | 1,20 | 1,18 | 1,20 | 1,53% | 96,00 |
| 24.09.2026 | 1,17 | 1,21 | 1,17 | 1,18 | 1,29% | 18.030,00 |
| 23.09.2026 | 1,17 | 1,20 | 1,17 | 1,17 | -0,26% | - |
| 22.09.2026 | 1,17 | 1,20 | 1,17 | 1,17 | 0,43% | 16.420,00 |
| 21.09.2026 | 1,16 | 1,18 | 1,15 | 1,16 | 0,69% | 19.006,00 |
| 18.09.2026 | 1,16 | 1,18 | 1,15 | 1,16 | 0,00% | 4.050,00 |
| 17.09.2026 | 1,16 | 1,17 | 1,16 | 1,16 | -0,26% | - |
| 16.09.2026 | 1,17 | 1,17 | 1,15 | 1,16 | -0,43% | - |
| 15.09.2026 | 1,16 | 1,17 | 1,12 | 1,16 | 0,69% | - |
| 14.09.2026 | 1,16 | 1,17 | 1,16 | 1,16 | 0,00% | 5.108,00 |
| 11.09.2026 | 1,16 | 1,17 | 1,15 | 1,16 | 0,00% | - |
| 10.09.2026 | 1,16 | 1,20 | 1,12 | 1,16 | 0,43% | 11.880,00 |
| 09.09.2026 | 1,14 | 1,19 | 1,13 | 1,15 | 0,44% | 30.700,00 |
| 08.09.2026 | 1,14 | 1,16 | 1,13 | 1,15 | 0,62% | 4.746,00 |
| 07.09.2026 | 1,15 | 1,20 | 1,12 | 1,14 | -0,44% | 9.520,00 |
| 04.09.2026 | 1,15 | 1,15 | 1,11 | 1,14 | 0,00% | 5.000,00 |
| 03.09.2026 | 1,08 | 1,15 | 1,08 | 1,14 | 6,33% | 17.960,00 |
| 02.09.2026 | 1,11 | 1,11 | 1,07 | 1,08 | -4,02% | 1.620,00 |
| 01.09.2026 | 1,05 | 1,12 | 1,05 | 1,12 | 5,66% | - |
| 31.08.2026 | 1,08 | 1,08 | 1,04 | 1,06 | -2,57% | 3.348,00 |
| 28.08.2026 | 1,09 | 1,09 | 1,05 | 1,09 | 1,40% | 16.742,00 |
| 27.08.2026 | 1,06 | 1,08 | 1,06 | 1,07 | 1,42% | 21.000,00 |
| 26.08.2026 | 1,08 | 1,08 | 1,04 | 1,06 | -2,04% | 17.400,00 |
| 25.08.2026 | 1,07 | 1,08 | 1,05 | 1,08 | 0,65% | - |
| 24.08.2026 | 1,07 | 1,07 | 1,05 | 1,07 | 0,47% | - |
| 21.08.2026 | 1,04 | 1,07 | 1,03 | 1,07 | 2,89% | 11.065,00 |
| 20.08.2026 | 1,04 | 1,04 | 1,03 | 1,04 | -2,99% | 5.258,00 |
| 19.08.2026 | 1,05 | 1,08 | 1,05 | 1,07 | -10,46% | 48.356,00 |
| 05.05.2026 | 1,22 | 1,23 | 1,19 | 1,20 | -2,05% | 4.980,00 |
| 04.05.2026 | 1,23 | 1,26 | 1,18 | 1,22 | -0,81% | 57.503,00 |
| 30.04.2026 | 1,16 | 1,24 | 1,16 | 1,23 | 5,76% | 40.772,00 |
| 29.04.2026 | 1,17 | 1,19 | 1,16 | 1,16 | -0,77% | 5.796,00 |
| 28.04.2026 | 1,18 | 1,19 | 1,14 | 1,17 | -0,51% | 850,00 |
| 27.04.2026 | 1,19 | 1,24 | 1,18 | 1,18 | -1,26% | 19.859,00 |
| 24.04.2026 | 1,22 | 1,22 | 1,18 | 1,19 | -3,40% | 13.428,00 |
| 23.04.2026 | 1,24 | 1,24 | 1,22 | 1,24 | 0,00% | 4.000,00 |
| 22.04.2026 | 1,24 | 1,24 | 1,21 | 1,24 | -0,16% | 11.720,00 |
| 21.04.2026 | 1,25 | 1,25 | 1,21 | 1,24 | -0,08% | 7.428,00 |
| 20.04.2026 | 1,20 | 1,25 | 1,20 | 1,24 | 0,41% | 7.360,00 |
| 17.04.2026 | 1,23 | 1,25 | 1,21 | 1,23 | 0,00% | 17.500,00 |
| 16.04.2026 | 1,24 | 1,28 | 1,21 | 1,23 | -0,40% | 4.857,00 |
| 15.04.2026 | 1,26 | 1,26 | 1,18 | 1,24 | -1,20% | 30.300,00 |
| 14.04.2026 | 1,31 | 1,32 | 1,05 | 1,25 | -4,57% | 21.229,00 |
| 13.04.2026 | 1,31 | 1,32 | 1,31 | 1,31 | 0,00% | - |
| 10.04.2026 | 1,32 | 1,33 | 1,31 | 1,31 | -0,38% | - |
| 09.04.2026 | 1,35 | 1,35 | 1,30 | 1,32 | -2,01% | 13.500,00 |
| 08.04.2026 | 1,33 | 1,35 | 1,32 | 1,35 | 1,89% | 10.545,00 |
| 07.04.2026 | 1,36 | 1,36 | 1,29 | 1,32 | -2,58% | 17.545,00 |
| 02.04.2026 | 1,35 | 1,36 | 1,34 | 1,36 | 1,12% | - |
| 01.04.2026 | 1,32 | 1,37 | 1,32 | 1,34 | -0,74% | 12.000,00 |
| 31.03.2026 | 1,36 | 1,37 | 1,33 | 1,35 | 0,00% | - |
| 30.03.2026 | 1,35 | 1,40 | 1,32 | 1,35 | 0,75% | 644,00 |
| 27.03.2026 | 1,38 | 1,39 | 1,32 | 1,34 | -2,90% | 540,00 |
| 26.03.2026 | 1,39 | 1,39 | 1,27 | 1,38 | 0,00% | 11.012,00 |
| 25.03.2026 | 1,38 | 1,39 | 1,35 | 1,38 | 0,36% | 8.800,00 |
| 24.03.2026 | 1,40 | 1,42 | 1,35 | 1,38 | -1,43% | - |
| 23.03.2026 | 1,41 | 1,41 | 1,32 | 1,40 | -0,36% | 18.876,00 |
| 20.03.2026 | 1,40 | 1,41 | 1,38 | 1,40 | 0,36% | 9.321,00 |
| 19.03.2026 | 1,41 | 1,42 | 1,38 | 1,40 | -0,71% | 155,00 |
| 18.03.2026 | 1,37 | 1,41 | 1,37 | 1,41 | 0,72% | 1.064,00 |
| 17.03.2026 | 1,39 | 1,42 | 1,38 | 1,40 | 1,09% | - |
| 16.03.2026 | 1,39 | 1,41 | 1,38 | 1,38 | 0,00% | 70,00 |
| 13.03.2026 | 1,35 | 1,40 | 1,35 | 1,38 | 1,10% | - |
| 12.03.2026 | 1,39 | 1,40 | 1,36 | 1,37 | -1,44% | 8.972,00 |
| 11.03.2026 | 1,38 | 1,40 | 1,36 | 1,39 | 0,73% | 16.000,00 |
| 10.03.2026 | 1,43 | 1,45 | 1,35 | 1,38 | -3,17% | 20.841,00 |
| 09.03.2026 | 1,42 | 1,45 | 1,40 | 1,42 | 0,35% | 7.105,00 |
| 06.03.2026 | 1,41 | 1,45 | 1,41 | 1,42 | 0,71% | 1.110,00 |
| 05.03.2026 | 1,41 | 1,45 | 1,40 | 1,41 | -2,43% | - |
| 04.03.2026 | 1,43 | 1,48 | 1,43 | 1,44 | 1,77% | 1.400,00 |
| 03.03.2026 | 1,43 | 1,47 | 1,42 | 1,42 | -0,70% | 6.983,00 |
| 02.03.2026 | 1,42 | 1,45 | 1,42 | 1,43 | 1,06% | 525,00 |
| 27.02.2026 | 1,47 | 1,47 | 1,41 | 1,41 | -0,70% | 11.823,00 |
| 26.02.2026 | 1,43 | 1,45 | 1,42 | 1,42 | -0,35% | 14,00 |
| 25.02.2026 | 1,44 | 1,46 | 1,42 | 1,43 | -0,35% | 5.630,00 |
| 24.02.2026 | 1,40 | 1,45 | 1,40 | 1,43 | 1,06% | 72.000,00 |
| 23.02.2026 | 1,42 | 1,44 | 1,39 | 1,42 | 0,00% | 60,00 |
| 20.02.2026 | 1,42 | 1,42 | 1,40 | 1,42 | 0,00% | - |
| 19.02.2026 | 1,45 | 1,45 | 1,39 | 1,42 | -2,08% | 6.837,00 |
| 18.02.2026 | 1,45 | 1,45 | 1,43 | 1,45 | 0,00% | 32.973,00 |
| 17.02.2026 | 1,46 | 1,47 | 1,42 | 1,45 | -0,34% | 16.900,00 |
| 16.02.2026 | 1,43 | 1,45 | 1,41 | 1,45 | 2,11% | 70,00 |
| 13.02.2026 | 1,45 | 1,45 | 1,42 | 1,42 | -1,73% | - |
| 12.02.2026 | 1,45 | 1,45 | 1,42 | 1,45 | 0,35% | 940,00 |
| 11.02.2026 | 1,45 | 1,45 | 1,40 | 1,44 | 0,35% | 1.195,00 |
| 10.02.2026 | 1,44 | 1,45 | 1,40 | 1,44 | -0,35% | 12.073,00 |
| 09.02.2026 | 1,42 | 1,45 | 1,40 | 1,44 | 1,41% | 8.800,00 |
| 06.02.2026 | 1,44 | 1,44 | 1,40 | 1,42 | -1,05% | 22.989,00 |
| 05.02.2026 | 1,46 | 1,46 | 1,39 | 1,44 | -1,03% | 6.055,00 |
| 04.02.2026 | 1,47 | 1,47 | 1,42 | 1,45 | -1,02% | 11.368,00 |
| 03.02.2026 | 1,45 | 1,47 | 1,43 | 1,47 | 1,74% | 2.745,00 |
| 02.02.2026 | 1,41 | 1,47 | 1,41 | 1,44 | 0,35% | 6.824,00 |
| 30.01.2026 | 1,45 | 1,47 | 1,43 | 1,44 | -0,69% | 1.104,00 |
| 29.01.2026 | 1,47 | 1,48 | 1,44 | 1,45 | -1,70% | 780,00 |
| 28.01.2026 | 1,49 | 1,49 | 1,45 | 1,47 | -0,34% | 2.233,00 |
| 27.01.2026 | 1,49 | 1,49 | 1,46 | 1,48 | 0,00% | - |
| 26.01.2026 | 1,47 | 1,48 | 1,45 | 1,48 | 1,03% | 3.750,00 |
| 23.01.2026 | 1,47 | 1,48 | 1,42 | 1,46 | 0,00% | 6.417,00 |
| 22.01.2026 | 1,48 | 1,48 | 1,46 | 1,46 | -1,35% | 9.860,00 |
| 21.01.2026 | 1,48 | 1,50 | 1,46 | 1,48 | 0,00% | 21.169,00 |