1,924€
-6,94%
Echtzeit-Aktienkurs Claranova S.A.
Bid:
Ask:
Aktienkurse zur Claranova S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -1,14% | - |
| 14.10.2025 | 1,96 | 2,14 | 1,95 | 2,07 | 9,86% | 20.819,00 |
| 13.10.2025 | 1,83 | 1,90 | 1,83 | 1,88 | 4,85% | 2.009,00 |
| 10.10.2025 | 1,86 | 1,87 | 1,79 | 1,80 | 1,36% | 684,00 |
| 09.10.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 1,03% | - |
| 08.10.2025 | 1,78 | 1,79 | 1,74 | 1,75 | -2,77% | - |
| 07.10.2025 | 1,79 | 1,83 | 1,79 | 1,80 | -1,04% | 300,00 |
| 06.10.2025 | 1,82 | 1,85 | 1,82 | 1,82 | 7,30% | - |
| 03.10.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 3,03% | - |
| 02.10.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -1,73% | - |
| 01.10.2025 | 1,65 | 1,68 | 1,65 | 1,68 | 0,12% | - |
| 30.09.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,83% | - |
| 29.09.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,90% | - |
| 26.09.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -2,90% | - |
| 25.09.2025 | 1,72 | 1,73 | 1,72 | 1,72 | 0,00% | - |
| 24.09.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,29% | - |
| 23.09.2025 | 1,66 | 1,73 | 1,66 | 1,72 | 2,32% | - |
| 22.09.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 1,45% | - |
| 19.09.2025 | 1,63 | 1,68 | 1,62 | 1,66 | 0,30% | 1.000,00 |
| 18.09.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -0,18% | - |
| 17.09.2025 | 1,66 | 1,67 | 1,65 | 1,65 | -2,71% | - |
| 16.09.2025 | 1,73 | 1,73 | 1,70 | 1,70 | -2,52% | - |
| 15.09.2025 | 1,70 | 1,76 | 1,70 | 1,74 | 1,81% | 7.082,00 |
| 12.09.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 1,00% | - |
| 11.09.2025 | 1,76 | 1,76 | 1,69 | 1,70 | 2,29% | 26,00 |
| 10.09.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 5,40% | - |
| 09.09.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -2,18% | - |
| 08.09.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -0,25% | - |
| 05.09.2025 | 1,63 | 1,66 | 1,61 | 1,61 | -0,98% | 2.635,00 |
| 04.09.2025 | 1,62 | 1,64 | 1,62 | 1,63 | 0,12% | 1.731,00 |
| 03.09.2025 | 1,62 | 1,67 | 1,61 | 1,63 | 0,56% | 28.146,00 |
| 02.09.2025 | 1,68 | 1,68 | 1,62 | 1,62 | -3,52% | 7.841,00 |
| 01.09.2025 | 1,70 | 1,73 | 1,67 | 1,68 | -1,70% | 20.400,00 |
| 29.08.2025 | 1,74 | 1,75 | 1,69 | 1,71 | -2,24% | 16.736,00 |
| 28.08.2025 | 1,79 | 1,82 | 1,74 | 1,74 | -2,62% | 1.080,00 |
| 27.08.2025 | 1,80 | 1,81 | 1,78 | 1,79 | -0,78% | 37.673,00 |
| 26.08.2025 | 1,81 | 1,82 | 1,74 | 1,81 | -0,44% | 17.189,00 |
| 25.08.2025 | 1,88 | 1,88 | 1,81 | 1,81 | -3,31% | 13.329,00 |
| 22.08.2025 | 1,90 | 1,90 | 1,85 | 1,88 | -1,26% | 9.194,00 |
| 21.08.2025 | 1,88 | 1,91 | 1,88 | 1,90 | 0,53% | 3.918,00 |
| 20.08.2025 | 1,91 | 1,92 | 1,87 | 1,89 | -1,82% | 10.368,00 |
| 19.08.2025 | 1,89 | 1,94 | 1,89 | 1,92 | 1,80% | 2.685,00 |
| 18.08.2025 | 1,86 | 1,91 | 1,84 | 1,89 | 1,50% | 3.795,00 |
| 15.08.2025 | 1,88 | 1,89 | 1,84 | 1,86 | -1,12% | 1.191,00 |
| 14.08.2025 | 1,84 | 1,91 | 1,84 | 1,88 | 1,67% | - |
| 13.08.2025 | 1,96 | 1,97 | 1,81 | 1,85 | -5,56% | 55.133,00 |
| 12.08.2025 | 1,98 | 2,00 | 1,96 | 1,96 | -0,86% | 1.720,00 |
| 11.08.2025 | 2,02 | 2,03 | 1,98 | 1,98 | -2,22% | 4.294,00 |
| 08.08.2025 | 2,03 | 2,03 | 2,01 | 2,02 | -0,22% | 1.001,00 |
| 07.08.2025 | 1,94 | 2,06 | 1,94 | 2,03 | 4,40% | 2.918,00 |
| 06.08.2025 | 1,98 | 2,00 | 1,94 | 1,94 | -1,82% | 3.310,00 |
| 05.08.2025 | 2,06 | 2,08 | 1,96 | 1,98 | -4,56% | 13.443,00 |
| 04.08.2025 | 2,13 | 2,14 | 2,06 | 2,07 | -2,70% | 263,00 |
| 01.08.2025 | 2,50 | 2,50 | 2,04 | 2,13 | -14,80% | 20.090,00 |
| 31.07.2025 | 2,44 | 2,52 | 2,41 | 2,50 | 2,46% | 1.428,00 |
| 30.07.2025 | 2,51 | 2,53 | 2,43 | 2,44 | -2,79% | 4.025,00 |
| 29.07.2025 | 2,56 | 2,57 | 2,50 | 2,51 | -1,57% | 1.965,00 |
| 28.07.2025 | 2,54 | 2,57 | 2,47 | 2,55 | 0,99% | 21.768,00 |
| 25.07.2025 | 2,40 | 2,55 | 2,39 | 2,53 | 5,43% | 1.000,00 |
| 24.07.2025 | 2,37 | 2,41 | 2,37 | 2,40 | 1,27% | 499,00 |
| 23.07.2025 | 2,32 | 2,37 | 2,29 | 2,37 | 2,16% | 54,00 |
| 22.07.2025 | 2,32 | 2,32 | 2,29 | 2,32 | -0,43% | 2.321,00 |
| 21.07.2025 | 2,38 | 2,39 | 2,32 | 2,33 | -2,00% | 3.743,00 |
| 18.07.2025 | 2,41 | 2,42 | 2,35 | 2,37 | -1,15% | 1.371,00 |
| 17.07.2025 | 2,30 | 2,42 | 2,30 | 2,40 | 4,58% | 4.352,00 |
| 16.07.2025 | 2,29 | 2,31 | 2,26 | 2,30 | 0,00% | 2.579,00 |
| 15.07.2025 | 2,23 | 2,31 | 2,23 | 2,30 | 2,68% | 4.529,00 |
| 14.07.2025 | 2,22 | 2,26 | 2,21 | 2,24 | 0,11% | 2.373,00 |
| 11.07.2025 | 2,27 | 2,27 | 2,23 | 2,23 | -1,43% | 7.407,00 |
| 10.07.2025 | 2,34 | 2,34 | 2,26 | 2,27 | -3,21% | 615,00 |
| 09.07.2025 | 2,29 | 2,39 | 2,29 | 2,34 | 2,07% | 1.500,00 |
| 08.07.2025 | 2,26 | 2,32 | 2,26 | 2,29 | 1,66% | 5.632,00 |
| 07.07.2025 | 2,42 | 2,42 | 2,25 | 2,26 | -6,33% | 46.078,00 |
| 04.07.2025 | 2,51 | 2,51 | 2,39 | 2,41 | -4,27% | 33.036,00 |
| 03.07.2025 | 2,56 | 2,58 | 0,00 | 2,52 | -1,66% | 3.224,00 |
| 02.07.2025 | 2,62 | 2,62 | 2,54 | 2,56 | -2,01% | - |
| 01.07.2025 | 2,52 | 2,68 | 2,52 | 2,61 | 3,06% | - |
| 30.06.2025 | 2,59 | 2,63 | 2,52 | 2,53 | -2,41% | - |
| 27.06.2025 | 2,62 | 2,73 | 2,59 | 2,60 | -1,14% | - |
| 26.06.2025 | 2,58 | 2,63 | 2,53 | 2,63 | 1,74% | - |
| 25.06.2025 | 2,74 | 2,74 | 2,58 | 2,58 | -5,84% | - |
| 24.06.2025 | 2,84 | 2,84 | 0,00 | 2,74 | -3,52% | 8.795,00 |
| 23.06.2025 | 2,99 | 3,34 | 2,72 | 2,84 | -5,10% | 23.506,00 |
| 20.06.2025 | 2,94 | 3,02 | 2,94 | 2,99 | 1,87% | 1.690,00 |
| 19.06.2025 | 2,97 | 2,97 | 2,91 | 2,94 | -0,93% | 1.500,00 |
| 18.06.2025 | 2,93 | 3,02 | 2,87 | 2,97 | 1,28% | - |
| 17.06.2025 | 2,93 | 2,93 | 2,87 | 2,93 | -0,09% | 2.000,00 |
| 16.06.2025 | 2,97 | 2,98 | 2,88 | 2,93 | -1,18% | 945,00 |
| 13.06.2025 | 3,09 | 3,14 | 2,83 | 2,97 | -4,97% | 3.653,00 |
| 12.06.2025 | 3,18 | 3,20 | 3,11 | 3,12 | -2,12% | - |
| 11.06.2025 | 3,15 | 3,23 | 3,10 | 3,19 | 0,87% | 2.350,00 |
| 10.06.2025 | 3,09 | 3,17 | 3,05 | 3,16 | 2,43% | 5.550,00 |
| 09.06.2025 | 3,12 | 3,16 | 3,06 | 3,09 | -1,12% | 1.100,00 |
| 06.06.2025 | 3,14 | 3,15 | 3,02 | 3,12 | -0,64% | 1.746,00 |
| 05.06.2025 | 3,14 | 3,18 | 3,06 | 3,14 | 0,08% | 640,00 |
| 04.06.2025 | 2,91 | 3,17 | 2,91 | 3,14 | 7,82% | 8.363,00 |
| 03.06.2025 | 2,91 | 2,99 | 2,86 | 2,91 | 0,09% | 11.800,00 |
| 02.06.2025 | 2,86 | 2,92 | 2,79 | 2,91 | 1,75% | 3.200,00 |
| 30.05.2025 | 2,78 | 2,87 | 2,72 | 2,86 | 2,70% | 9.276,00 |
| 29.05.2025 | 2,80 | 2,82 | 2,77 | 2,78 | -0,45% | 1.000,00 |