3,120€
-0,64%
Echtzeit-Aktienkurs Claranova S.A.
Bid:
Ask:
Aktienkurse zur Claranova S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 2,82 | 2,86 | 2,77 | 2,80 | -0,80% | 2.350,00 |
| 27.05.2025 | 2,81 | 2,83 | 2,78 | 2,82 | 0,36% | 1.000,00 |
| 26.05.2025 | 2,85 | 2,89 | 2,79 | 2,81 | -0,53% | 500,00 |
| 23.05.2025 | 2,89 | 2,91 | 2,73 | 2,82 | -2,17% | 300,00 |
| 22.05.2025 | 2,80 | 2,92 | 2,76 | 2,89 | 2,94% | 350,00 |
| 21.05.2025 | 2,83 | 2,86 | 2,79 | 2,80 | -0,80% | 5.000,00 |
| 20.05.2025 | 2,75 | 2,84 | 2,69 | 2,83 | 2,63% | 3.000,00 |
| 19.05.2025 | 2,83 | 2,87 | 2,74 | 2,75 | -3,00% | - |
| 16.05.2025 | 2,84 | 2,85 | 2,75 | 2,84 | -0,18% | 1.500,00 |
| 15.05.2025 | 2,73 | 2,87 | 2,71 | 2,84 | 3,93% | 3.400,00 |
| 14.05.2025 | 2,48 | 2,80 | 2,48 | 2,74 | 10,28% | 9.775,00 |
| 13.05.2025 | 2,50 | 2,54 | 2,48 | 2,48 | -0,60% | 18.000,00 |
| 12.05.2025 | 2,58 | 2,62 | 2,49 | 2,50 | -3,39% | - |
| 09.05.2025 | 2,59 | 2,66 | 2,56 | 2,58 | -0,29% | - |
| 08.05.2025 | 2,55 | 2,59 | 2,51 | 2,59 | 1,97% | 200,00 |
| 07.05.2025 | 2,61 | 2,62 | 2,53 | 2,54 | -2,78% | 1.000,00 |
| 06.05.2025 | 2,55 | 2,63 | 2,50 | 2,61 | 2,45% | 2.850,00 |
| 05.05.2025 | 2,56 | 2,59 | 2,52 | 2,55 | -0,39% | - |
| 02.05.2025 | 2,39 | 2,62 | 2,37 | 2,56 | 7,68% | 2.700,00 |
| 30.04.2025 | 2,37 | 2,39 | 2,32 | 2,38 | 0,32% | - |
| 29.04.2025 | 2,47 | 2,51 | 2,36 | 2,37 | -3,76% | 2.765,00 |
| 28.04.2025 | 2,36 | 2,50 | 2,35 | 2,46 | 4,45% | 2.000,00 |
| 25.04.2025 | 2,31 | 2,36 | 2,27 | 2,36 | 2,28% | - |
| 24.04.2025 | 2,36 | 2,36 | 2,28 | 2,31 | -2,23% | - |
| 23.04.2025 | 2,30 | 2,38 | 2,30 | 2,36 | 3,29% | 8.960,00 |
| 22.04.2025 | 2,28 | 2,31 | 2,22 | 2,28 | 0,11% | 900,00 |
| 17.04.2025 | 2,33 | 2,35 | 2,27 | 2,28 | -2,15% | - |
| 16.04.2025 | 2,31 | 2,33 | 2,24 | 2,33 | 0,76% | 5.000,00 |
| 15.04.2025 | 2,24 | 2,32 | 2,22 | 2,31 | 3,24% | - |
| 14.04.2025 | 2,14 | 2,27 | 2,14 | 2,24 | 5,04% | 8.525,00 |
| 11.04.2025 | 2,18 | 2,22 | 2,12 | 2,13 | -2,29% | 3.050,00 |
| 10.04.2025 | 2,07 | 2,27 | 2,06 | 2,18 | 5,69% | 1.950,00 |
| 09.04.2025 | 2,11 | 2,13 | 2,02 | 2,07 | -2,59% | 1.375,00 |
| 08.04.2025 | 2,04 | 2,18 | 2,04 | 2,12 | 4,18% | 750,00 |
| 07.04.2025 | 2,08 | 2,11 | 1,87 | 2,04 | -3,44% | 9.000,00 |
| 04.04.2025 | 2,15 | 2,15 | 1,96 | 2,11 | -1,75% | 1.200,00 |
| 03.04.2025 | 2,23 | 2,24 | 2,11 | 2,15 | -4,98% | 7.834,00 |
| 02.04.2025 | 2,32 | 2,32 | 2,24 | 2,26 | -2,59% | 500,00 |
| 01.04.2025 | 2,23 | 2,34 | 2,22 | 2,32 | 4,04% | 200,00 |
| 31.03.2025 | 2,38 | 2,38 | 2,18 | 2,23 | -6,51% | 11.022,00 |
| 28.03.2025 | 2,65 | 2,67 | 2,29 | 2,38 | -10,26% | 48.932,00 |
| 27.03.2025 | 2,52 | 2,66 | 2,51 | 2,66 | 5,15% | - |
| 26.03.2025 | 2,47 | 2,54 | 2,44 | 2,53 | 2,23% | 3.000,00 |
| 25.03.2025 | 2,56 | 2,57 | 2,42 | 2,47 | -3,61% | 2.875,00 |
| 24.03.2025 | 2,58 | 2,63 | 2,55 | 2,56 | -0,68% | 700,00 |
| 21.03.2025 | 2,50 | 2,59 | 2,46 | 2,58 | 2,99% | - |
| 20.03.2025 | 2,53 | 2,58 | 2,47 | 2,51 | -1,09% | - |
| 19.03.2025 | 2,67 | 2,67 | 2,50 | 2,53 | -4,97% | 120,00 |
| 18.03.2025 | 2,64 | 2,74 | 2,58 | 2,67 | 1,04% | 1.500,00 |
| 17.03.2025 | 2,53 | 2,66 | 2,51 | 2,64 | 4,35% | 2.000,00 |
| 14.03.2025 | 2,52 | 2,53 | 2,44 | 2,53 | 0,90% | - |
| 13.03.2025 | 2,28 | 2,53 | 2,24 | 2,51 | 9,87% | 3.000,00 |
| 12.03.2025 | 2,25 | 2,40 | 2,24 | 2,28 | 1,79% | - |
| 11.03.2025 | 2,33 | 2,34 | 2,22 | 2,24 | -3,76% | 2.430,00 |
| 10.03.2025 | 2,48 | 2,48 | 2,33 | 2,33 | -5,96% | 1.100,00 |
| 07.03.2025 | 2,49 | 2,53 | 2,43 | 2,48 | -0,80% | 2.000,00 |
| 06.03.2025 | 2,56 | 2,57 | 2,41 | 2,50 | -2,44% | 350,00 |
| 05.03.2025 | 2,32 | 2,67 | 2,32 | 2,56 | 10,00% | 9.410,00 |
| 04.03.2025 | 2,38 | 2,43 | 1,86 | 2,33 | -2,21% | 10.800,00 |
| 03.03.2025 | 1,85 | 2,44 | 1,85 | 2,38 | 29,07% | 30.135,00 |
| 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 |