1,425€
-2,46%
Echtzeit-Aktienkurs Claranova S.A.
Bid:
Ask:
Aktienkurse zur Claranova S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -3,63% | - |
| 08.01.2026 | 1,48 | 1,57 | 1,45 | 1,46 | 1,46% | 13.163,00 |
| 07.01.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 1,77% | - |
| 06.01.2026 | 1,33 | 1,43 | 1,33 | 1,42 | 4,27% | 11.606,00 |
| 05.01.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -0,59% | - |
| 02.01.2026 | 1,27 | 1,37 | 1,27 | 1,37 | 6,97% | 3.481,00 |
| 30.12.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -0,47% | - |
| 29.12.2025 | 1,29 | 1,32 | 1,26 | 1,28 | -1,76% | 2.171,00 |
| 23.12.2025 | 1,19 | 1,32 | 1,19 | 1,31 | 9,30% | 15.861,00 |
| 22.12.2025 | 1,24 | 1,24 | 1,19 | 1,19 | -1,97% | 54.535,00 |
| 19.12.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -1,22% | - |
| 18.12.2025 | 1,22 | 1,24 | 1,22 | 1,23 | -4,20% | 398,00 |
| 16.12.2025 | 1,29 | 1,30 | 1,29 | 1,29 | -3,45% | - |
| 12.12.2025 | 1,30 | 1,34 | 1,29 | 1,33 | 1,45% | 11.462,00 |
| 11.12.2025 | 1,36 | 1,36 | 1,31 | 1,31 | -7,14% | 12.273,00 |
| 10.12.2025 | 1,41 | 1,42 | 1,41 | 1,42 | 0,57% | - |
| 09.12.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -2,56% | - |
| 08.12.2025 | 1,45 | 1,45 | 1,44 | 1,44 | 4,71% | - |
| 05.12.2025 | 1,33 | 1,38 | 1,33 | 1,38 | 4,08% | 9.632,00 |
| 04.12.2025 | 1,32 | 1,33 | 1,32 | 1,33 | 0,08% | - |
| 03.12.2025 | 1,34 | 1,34 | 1,32 | 1,32 | -3,29% | - |
| 02.12.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,15% | - |
| 01.12.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 2,47% | - |
| 28.11.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,53% | - |
| 27.11.2025 | 1,32 | 1,35 | 1,32 | 1,33 | 0,15% | 8.067,00 |
| 26.11.2025 | 1,35 | 1,36 | 1,31 | 1,33 | -3,28% | 3,00 |
| 25.11.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -1,15% | - |
| 24.11.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,65% | - |
| 21.11.2025 | 1,38 | 1,38 | 1,35 | 1,38 | -3,03% | - |
| 20.11.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 3,12% | - |
| 19.11.2025 | 1,39 | 1,40 | 1,37 | 1,38 | -1,08% | 1.803,00 |
| 18.11.2025 | 1,36 | 1,39 | 1,36 | 1,39 | 0,00% | 7.600,00 |
| 17.11.2025 | 1,41 | 1,44 | 1,38 | 1,39 | -2,93% | 3.392,00 |
| 14.11.2025 | 1,55 | 1,55 | 1,39 | 1,43 | -8,02% | 10.428,00 |
| 13.11.2025 | 1,58 | 1,58 | 1,56 | 1,56 | -0,57% | 100,00 |
| 11.11.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -0,32% | - |
| 10.11.2025 | 1,55 | 1,59 | 1,55 | 1,57 | -1,13% | 3.800,00 |
| 06.11.2025 | 1,61 | 1,62 | 1,57 | 1,59 | -2,99% | 202,00 |
| 05.11.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -0,49% | - |
| 04.11.2025 | 1,69 | 1,69 | 1,64 | 1,65 | -2,54% | 2.322,00 |
| 03.11.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 2,11% | - |
| 31.10.2025 | 1,74 | 1,74 | 1,66 | 1,66 | -7,49% | 2.758,00 |
| 30.10.2025 | 1,91 | 1,99 | 1,79 | 1,79 | -3,50% | 8.130,00 |
| 29.10.2025 | 1,77 | 1,87 | 1,75 | 1,86 | 1,76% | 3.605,00 |
| 28.10.2025 | 1,83 | 1,83 | 1,82 | 1,82 | 1,84% | - |
| 27.10.2025 | 1,83 | 1,84 | 1,78 | 1,79 | 2,23% | 1.250,00 |
| 24.10.2025 | 1,74 | 1,75 | 1,74 | 1,75 | 0,23% | - |
| 23.10.2025 | 1,77 | 1,77 | 1,71 | 1,75 | -4,17% | 11.396,00 |
| 22.10.2025 | 1,83 | 1,83 | 1,82 | 1,82 | -0,82% | - |
| 20.10.2025 | 1,88 | 1,91 | 1,83 | 1,84 | -3,26% | 350,00 |
| 17.10.2025 | 1,90 | 1,90 | 1,89 | 1,90 | -7,05% | - |
| 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 |