1,842€
-2,85%
Echtzeit-Aktienkurs CLARANOVA S.A. EO 1
Bid:
Ask:
Aktienkurse zur CLARANOVA S.A. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 1,89 | 1,91 | 1,81 | 1,84 | -2,85% | 4.600,00 |
| 27.02.2025 | 1,76 | 1,90 | 1,73 | 1,90 | 7,48% | 6.800,00 |
| 26.02.2025 | 1,64 | 1,80 | 1,64 | 1,76 | 7,76% | 300,00 |
| 25.02.2025 | 1,79 | 1,81 | 1,61 | 1,64 | -8,29% | 100,00 |
| 24.02.2025 | 1,74 | 1,86 | 1,69 | 1,79 | 3,60% | 4.260,00 |
| 21.02.2025 | 1,55 | 1,75 | 1,55 | 1,72 | 10,88% | 5.500,00 |
| 20.02.2025 | 1,52 | 1,58 | 1,51 | 1,55 | 2,57% | 450,00 |
| 19.02.2025 | 1,53 | 1,54 | 1,50 | 1,52 | -0,79% | 800,00 |
| 18.02.2025 | 1,55 | 1,55 | 1,53 | 1,53 | -1,36% | 1.800,00 |
| 17.02.2025 | 1,46 | 1,57 | 1,45 | 1,55 | 6,39% | 3.280,00 |
| 14.02.2025 | 1,41 | 1,46 | 1,40 | 1,46 | 3,26% | 13.225,00 |
| 13.02.2025 | 1,50 | 1,51 | 1,36 | 1,41 | -6,13% | 11.365,00 |
| 12.02.2025 | 1,52 | 1,58 | 1,42 | 1,50 | -0,92% | 7.630,00 |
| 11.02.2025 | 1,54 | 1,55 | 1,49 | 1,52 | -1,37% | 3.000,00 |
| 10.02.2025 | 1,59 | 1,62 | 1,52 | 1,54 | -3,58% | 4.400,00 |
| 07.02.2025 | 1,44 | 1,62 | 1,44 | 1,59 | 4,19% | 17.520,00 |
| 06.02.2025 | 1,44 | 1,54 | 1,41 | 1,53 | 6,48% | 8.450,00 |
| 05.02.2025 | 1,39 | 1,44 | 1,38 | 1,44 | 3,68% | 1.500,00 |
| 04.02.2025 | 1,38 | 1,39 | 1,37 | 1,39 | 0,14% | - |
| 03.02.2025 | 1,40 | 1,41 | 1,35 | 1,38 | -2,40% | 1.000,00 |
| 31.01.2025 | 1,28 | 1,43 | 1,28 | 1,42 | 10,62% | 10.250,00 |
| 30.01.2025 | 1,25 | 1,29 | 1,25 | 1,28 | 2,81% | 1.800,00 |
| 29.01.2025 | 1,26 | 1,26 | 1,23 | 1,25 | -0,88% | - |
| 28.01.2025 | 1,27 | 1,27 | 1,25 | 1,26 | -0,79% | - |
| 27.01.2025 | 1,27 | 1,28 | 1,26 | 1,27 | -0,47% | 1.800,00 |
| 24.01.2025 | 1,27 | 1,30 | 1,27 | 1,27 | 0,16% | 1.600,00 |
| 23.01.2025 | 1,26 | 1,28 | 1,24 | 1,27 | 0,95% | - |
| 22.01.2025 | 1,27 | 1,27 | 1,25 | 1,26 | -0,47% | - |
| 21.01.2025 | 1,30 | 1,31 | 1,26 | 1,27 | -3,07% | 5.600,00 |
| 20.01.2025 | 1,31 | 1,31 | 1,29 | 1,31 | -0,08% | - |
| 17.01.2025 | 1,30 | 1,33 | 1,30 | 1,31 | 0,69% | - |
| 16.01.2025 | 1,31 | 1,32 | 1,27 | 1,30 | -0,92% | - |
| 15.01.2025 | 1,25 | 1,35 | 1,25 | 1,31 | 5,06% | 2.850,00 |
| 14.01.2025 | 1,27 | 1,32 | 1,25 | 1,25 | -1,50% | - |
| 13.01.2025 | 1,33 | 1,34 | 1,26 | 1,27 | -4,82% | - |
| 10.01.2025 | 1,34 | 1,34 | 1,27 | 1,33 | -0,45% | 1.720,00 |
| 09.01.2025 | 1,27 | 1,37 | 1,26 | 1,34 | 5,45% | 1.200,00 |
| 08.01.2025 | 1,30 | 1,30 | 1,25 | 1,27 | -2,47% | - |
| 07.01.2025 | 1,24 | 1,30 | 1,24 | 1,30 | 4,68% | 1.271,00 |
| 06.01.2025 | 1,24 | 1,25 | 1,23 | 1,24 | 0,40% | 1.036,00 |
| 03.01.2025 | 1,24 | 1,24 | 1,23 | 1,24 | -0,24% | 550,00 |
| 02.01.2025 | 1,25 | 1,26 | 1,23 | 1,24 | -0,72% | - |
| 30.12.2024 | 1,23 | 1,25 | 1,21 | 1,25 | 1,88% | 1.950,00 |
| 27.12.2024 | 1,17 | 1,23 | 1,16 | 1,22 | 4,97% | - |
| 23.12.2024 | 1,18 | 1,19 | 1,15 | 1,17 | -0,85% | 7.000,00 |
| 20.12.2024 | 1,15 | 1,18 | 1,14 | 1,18 | 1,91% | 1.375,00 |
| 19.12.2024 | 1,28 | 1,28 | 1,15 | 1,15 | -9,49% | 55.561,00 |
| 18.12.2024 | 1,27 | 1,30 | 1,27 | 1,28 | 0,08% | 16.010,00 |
| 17.12.2024 | 1,30 | 1,30 | 1,27 | 1,27 | -1,92% | 2.000,00 |
| 16.12.2024 | 1,29 | 1,31 | 1,28 | 1,30 | 0,46% | 4.000,00 |
| 13.12.2024 | 1,28 | 1,30 | 1,28 | 1,29 | 0,86% | - |
| 12.12.2024 | 1,28 | 1,31 | 1,28 | 1,28 | 0,23% | 7.000,00 |
| 11.12.2024 | 1,33 | 1,33 | 1,27 | 1,28 | -3,47% | 5.575,00 |
| 10.12.2024 | 1,35 | 1,36 | 1,32 | 1,33 | -1,49% | 2.500,00 |
| 09.12.2024 | 1,38 | 1,40 | 1,34 | 1,35 | -2,18% | 2.150,00 |
| 06.12.2024 | 1,35 | 1,41 | 1,34 | 1,38 | 2,08% | - |
| 05.12.2024 | 1,30 | 1,37 | 1,30 | 1,35 | 3,30% | 1.969,00 |
| 04.12.2024 | 1,38 | 1,38 | 1,29 | 1,30 | -5,58% | 3.730,00 |
| 03.12.2024 | 1,40 | 1,44 | 1,38 | 1,38 | -1,00% | - |
| 02.12.2024 | 1,46 | 1,47 | 1,38 | 1,40 | -4,91% | 4.000,00 |
| 29.11.2024 | 1,44 | 1,47 | 1,41 | 1,47 | 2,16% | 6.500,00 |
| 28.11.2024 | 1,46 | 1,46 | 1,42 | 1,44 | -1,51% | 600,00 |
| 27.11.2024 | 1,39 | 1,47 | 1,37 | 1,46 | 5,12% | - |
| 26.11.2024 | 1,34 | 1,43 | 1,34 | 1,39 | 3,12% | 2.275,00 |
| 25.11.2024 | 1,32 | 1,35 | 1,31 | 1,35 | 2,20% | 850,00 |
| 22.11.2024 | 1,31 | 1,32 | 1,30 | 1,32 | 0,84% | 2.025,00 |
| 21.11.2024 | 1,32 | 1,32 | 1,30 | 1,31 | -1,14% | - |
| 20.11.2024 | 1,33 | 1,35 | 1,31 | 1,32 | -0,83% | 995,00 |
| 19.11.2024 | 1,31 | 1,36 | 1,31 | 1,33 | 1,84% | - |
| 18.11.2024 | 1,30 | 1,32 | 1,30 | 1,31 | 0,38% | - |
| 15.11.2024 | 1,37 | 1,37 | 1,27 | 1,30 | -4,75% | - |
| 14.11.2024 | 1,36 | 1,43 | 1,36 | 1,37 | 0,22% | - |
| 13.11.2024 | 1,34 | 1,38 | 1,34 | 1,36 | 1,49% | - |
| 12.11.2024 | 1,37 | 1,38 | 1,34 | 1,34 | -1,90% | 3.340,00 |
| 11.11.2024 | 1,36 | 1,38 | 1,35 | 1,37 | 0,88% | 495,00 |
| 08.11.2024 | 1,38 | 1,38 | 1,36 | 1,36 | -1,45% | - |
| 07.11.2024 | 1,37 | 1,40 | 1,32 | 1,38 | 0,88% | - |
| 06.11.2024 | 1,33 | 1,38 | 1,33 | 1,37 | 1,94% | 2.335,00 |
| 05.11.2024 | 1,38 | 1,39 | 1,31 | 1,34 | -3,18% | 10.610,00 |
| 04.11.2024 | 1,42 | 1,42 | 1,37 | 1,38 | -2,54% | - |
| 01.11.2024 | 1,41 | 1,42 | 1,36 | 1,42 | 0,57% | 13.250,00 |
| 31.10.2024 | 1,50 | 1,51 | 1,34 | 1,41 | -5,99% | 31.420,00 |
| 30.10.2024 | 1,36 | 1,51 | 1,34 | 1,50 | 9,96% | 4.580,00 |
| 29.10.2024 | 1,39 | 1,39 | 1,36 | 1,37 | -1,44% | 1.250,00 |
| 28.10.2024 | 1,39 | 1,40 | 1,37 | 1,39 | 0,14% | - |
| 25.10.2024 | 1,38 | 1,39 | 1,34 | 1,38 | 0,00% | - |
| 24.10.2024 | 1,36 | 1,40 | 1,35 | 1,38 | 1,76% | 1.000,00 |
| 23.10.2024 | 1,38 | 1,39 | 1,34 | 1,36 | -1,16% | 23.384,00 |
| 22.10.2024 | 1,44 | 1,45 | 1,35 | 1,38 | -4,64% | 20.796,00 |
| 21.10.2024 | 1,48 | 1,53 | 1,42 | 1,44 | -2,30% | 3.000,00 |
| 18.10.2024 | 1,48 | 1,49 | 1,47 | 1,48 | -0,07% | - |
| 17.10.2024 | 1,48 | 1,49 | 1,46 | 1,48 | -0,47% | - |
| 16.10.2024 | 1,49 | 1,49 | 1,47 | 1,49 | -0,20% | - |
| 15.10.2024 | 1,48 | 1,50 | 1,48 | 1,49 | 0,40% | - |
| 14.10.2024 | 1,47 | 1,49 | 1,46 | 1,48 | 0,41% | - |
| 11.10.2024 | 1,54 | 1,55 | 1,46 | 1,48 | -4,16% | 2.500,00 |
| 10.10.2024 | 1,53 | 1,54 | 1,52 | 1,54 | 0,79% | 2.950,00 |
| 09.10.2024 | 1,53 | 1,55 | 1,50 | 1,53 | 0,13% | 100,00 |
| 08.10.2024 | 1,50 | 1,53 | 1,49 | 1,53 | 1,94% | 3.550,00 |
| 07.10.2024 | 1,51 | 1,52 | 1,49 | 1,50 | -0,80% | - |