1,289€
-0,23%
Echtzeit-Aktienkurs Claranova S.A.
Bid:
Ask:
Aktienkurse zur Claranova S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 1,30 | 1,36 | 1,28 | 1,29 | -0,23% | 3.600,00 |
| 18.09.2024 | 1,31 | 1,32 | 1,29 | 1,29 | -1,52% | 700,00 |
| 17.09.2024 | 1,30 | 1,35 | 1,30 | 1,31 | 1,00% | 26.380,00 |
| 16.09.2024 | 1,36 | 1,39 | 1,30 | 1,30 | -4,34% | 25.560,00 |
| 13.09.2024 | 1,32 | 1,37 | 1,31 | 1,36 | 3,03% | 5.914,00 |
| 12.09.2024 | 1,38 | 1,38 | 1,29 | 1,32 | -4,35% | 7.450,00 |
| 11.09.2024 | 1,41 | 1,43 | 1,36 | 1,38 | -2,68% | 1.500,00 |
| 10.09.2024 | 1,44 | 1,44 | 1,41 | 1,42 | -1,80% | - |
| 09.09.2024 | 1,43 | 1,45 | 1,43 | 1,44 | 0,77% | - |
| 06.09.2024 | 1,45 | 1,46 | 1,43 | 1,43 | -1,11% | 500,00 |
| 05.09.2024 | 1,47 | 1,48 | 1,44 | 1,45 | -1,36% | 1.500,00 |
| 04.09.2024 | 1,48 | 1,48 | 1,46 | 1,47 | -1,08% | - |
| 03.09.2024 | 1,48 | 1,50 | 1,47 | 1,48 | 0,54% | - |
| 02.09.2024 | 1,45 | 1,48 | 1,44 | 1,48 | 2,01% | - |
| 30.08.2024 | 1,42 | 1,46 | 1,41 | 1,45 | 1,69% | - |
| 29.08.2024 | 1,43 | 1,43 | 1,41 | 1,42 | -0,21% | - |
| 28.08.2024 | 1,46 | 1,47 | 1,42 | 1,43 | -2,66% | 2.300,00 |
| 27.08.2024 | 1,47 | 1,49 | 1,46 | 1,46 | -0,27% | - |
| 26.08.2024 | 1,48 | 1,48 | 1,46 | 1,47 | -0,88% | - |
| 23.08.2024 | 1,50 | 1,50 | 1,46 | 1,48 | -0,80% | - |
| 22.08.2024 | 1,49 | 1,50 | 1,49 | 1,49 | 0,13% | - |
| 21.08.2024 | 1,47 | 1,50 | 1,45 | 1,49 | 1,50% | 1.000,00 |
| 20.08.2024 | 1,43 | 1,47 | 1,43 | 1,47 | 2,51% | - |
| 19.08.2024 | 1,49 | 1,49 | 1,39 | 1,43 | -3,50% | 200,00 |
| 16.08.2024 | 1,47 | 1,50 | 1,47 | 1,49 | 0,81% | - |
| 15.08.2024 | 1,39 | 1,48 | 1,37 | 1,47 | 6,28% | 1.729,00 |
| 14.08.2024 | 1,43 | 1,43 | 1,37 | 1,39 | -3,28% | 4.947,00 |
| 13.08.2024 | 1,44 | 1,46 | 1,41 | 1,43 | -0,42% | - |
| 12.08.2024 | 1,49 | 1,50 | 1,43 | 1,44 | -3,23% | 1.220,00 |
| 09.08.2024 | 1,49 | 1,50 | 1,48 | 1,49 | -0,40% | - |
| 08.08.2024 | 1,50 | 1,50 | 1,46 | 1,49 | 0,00% | 1.500,00 |
| 07.08.2024 | 1,50 | 1,54 | 1,49 | 1,49 | 0,07% | 1.000,00 |
| 06.08.2024 | 1,47 | 1,53 | 1,47 | 1,49 | 1,70% | 6.450,00 |
| 05.08.2024 | 1,58 | 1,58 | 1,44 | 1,47 | -7,50% | 7.825,00 |
| 02.08.2024 | 1,74 | 1,76 | 1,58 | 1,59 | -8,80% | 8.405,00 |
| 01.08.2024 | 1,76 | 1,76 | 1,71 | 1,74 | -0,91% | - |
| 31.07.2024 | 1,77 | 1,78 | 1,74 | 1,76 | -0,68% | - |
| 30.07.2024 | 1,75 | 1,80 | 1,75 | 1,77 | 0,86% | - |
| 29.07.2024 | 1,73 | 1,80 | 1,73 | 1,75 | 1,45% | 2.000,00 |
| 26.07.2024 | 1,73 | 1,76 | 1,72 | 1,73 | -0,29% | 3.500,00 |
| 25.07.2024 | 1,76 | 1,77 | 1,72 | 1,73 | -1,59% | 8.900,00 |
| 24.07.2024 | 1,77 | 1,79 | 1,76 | 1,76 | -1,01% | 5.000,00 |
| 23.07.2024 | 1,78 | 1,79 | 1,76 | 1,78 | -0,34% | 6.450,00 |
| 22.07.2024 | 1,78 | 1,79 | 1,76 | 1,78 | 0,34% | - |
| 19.07.2024 | 1,85 | 1,85 | 1,76 | 1,78 | -3,89% | 1.200,00 |
| 18.07.2024 | 1,91 | 1,91 | 1,83 | 1,85 | -3,14% | - |
| 17.07.2024 | 1,88 | 1,92 | 1,87 | 1,91 | 1,70% | 2.500,00 |
| 16.07.2024 | 1,89 | 1,91 | 1,84 | 1,88 | -0,58% | 2.500,00 |
| 15.07.2024 | 1,92 | 1,92 | 1,88 | 1,89 | -1,41% | 500,00 |
| 12.07.2024 | 1,91 | 1,94 | 1,87 | 1,92 | 0,47% | - |
| 11.07.2024 | 1,88 | 1,92 | 1,85 | 1,91 | 1,54% | 450,00 |
| 10.07.2024 | 1,86 | 1,89 | 1,84 | 1,88 | 0,86% | 1.000,00 |
| 09.07.2024 | 1,92 | 1,94 | 1,86 | 1,86 | -2,82% | 1.400,00 |
| 08.07.2024 | 1,93 | 1,96 | 1,87 | 1,92 | -0,83% | 2.400,00 |
| 05.07.2024 | 1,86 | 1,94 | 1,85 | 1,93 | 3,70% | 1.620,00 |
| 04.07.2024 | 1,86 | 1,88 | 1,84 | 1,86 | 0,22% | 500,00 |
| 03.07.2024 | 1,78 | 1,87 | 1,78 | 1,86 | 4,61% | - |
| 02.07.2024 | 1,78 | 1,81 | 1,75 | 1,78 | -0,22% | - |
| 01.07.2024 | 1,73 | 1,86 | 1,73 | 1,78 | 3,49% | 1.000,00 |
| 28.06.2024 | 1,80 | 1,80 | 1,72 | 1,72 | -4,28% | 2.180,00 |
| 27.06.2024 | 1,82 | 1,83 | 1,79 | 1,80 | -1,05% | - |
| 26.06.2024 | 1,78 | 1,83 | 1,78 | 1,82 | 2,37% | 1.500,00 |
| 25.06.2024 | 1,82 | 1,82 | 1,77 | 1,78 | -2,42% | 3.420,00 |
| 24.06.2024 | 1,86 | 1,88 | 1,80 | 1,82 | -2,47% | - |
| 21.06.2024 | 1,94 | 1,94 | 1,85 | 1,87 | -3,82% | 3.400,00 |
| 20.06.2024 | 1,87 | 1,95 | 1,86 | 1,94 | 3,75% | - |
| 19.06.2024 | 1,95 | 1,95 | 1,87 | 1,87 | -4,20% | 720,00 |
| 18.06.2024 | 1,92 | 1,97 | 1,89 | 1,95 | 1,88% | - |
| 17.06.2024 | 1,90 | 1,93 | 1,82 | 1,92 | 1,00% | 1.150,00 |
| 14.06.2024 | 2,02 | 2,02 | 1,84 | 1,90 | -5,88% | 7.090,00 |
| 13.06.2024 | 2,11 | 2,11 | 2,00 | 2,01 | -4,53% | 4.538,00 |
| 12.06.2024 | 2,09 | 2,11 | 2,05 | 2,11 | 1,20% | 9.500,00 |
| 11.06.2024 | 2,09 | 2,12 | 2,07 | 2,09 | -0,24% | 1.500,00 |
| 10.06.2024 | 2,12 | 2,12 | 2,05 | 2,09 | -1,42% | 3.650,00 |
| 07.06.2024 | 2,14 | 2,14 | 2,11 | 2,12 | -0,82% | - |
| 06.06.2024 | 2,16 | 2,20 | 2,13 | 2,14 | -1,16% | 1.000,00 |
| 05.06.2024 | 2,15 | 2,17 | 2,13 | 2,16 | 0,58% | 11.000,00 |
| 04.06.2024 | 2,20 | 2,20 | 2,12 | 2,15 | -2,27% | 1.950,00 |
| 03.06.2024 | 2,19 | 2,23 | 2,15 | 2,20 | 0,80% | 3.000,00 |
| 31.05.2024 | 2,24 | 2,24 | 2,17 | 2,18 | -2,68% | - |
| 30.05.2024 | 2,19 | 2,25 | 2,16 | 2,24 | 2,87% | 1.000,00 |
| 29.05.2024 | 2,20 | 2,20 | 2,15 | 2,18 | -0,68% | 1.000,00 |
| 28.05.2024 | 2,25 | 2,25 | 2,18 | 2,20 | -2,44% | 1.000,00 |
| 27.05.2024 | 2,22 | 2,32 | 2,22 | 2,25 | 1,47% | 1.900,00 |
| 24.05.2024 | 2,28 | 2,29 | 2,21 | 2,22 | -2,74% | 900,00 |
| 23.05.2024 | 2,26 | 2,31 | 2,24 | 2,28 | 0,77% | - |
| 22.05.2024 | 2,26 | 2,30 | 2,23 | 2,26 | 0,00% | 3.500,00 |
| 21.05.2024 | 2,27 | 2,27 | 2,20 | 2,26 | -0,33% | 140,00 |
| 20.05.2024 | 2,29 | 2,29 | 2,25 | 2,27 | -0,98% | 140,00 |
| 17.05.2024 | 2,31 | 2,33 | 2,26 | 2,29 | -0,76% | 3.885,00 |
| 16.05.2024 | 2,42 | 2,43 | 2,31 | 2,31 | -4,64% | 4.550,00 |
| 15.05.2024 | 2,39 | 2,44 | 2,38 | 2,42 | 1,57% | 3.100,00 |
| 14.05.2024 | 2,36 | 2,41 | 2,35 | 2,39 | 1,27% | - |
| 13.05.2024 | 2,45 | 2,47 | 2,34 | 2,36 | -3,78% | 2.550,00 |
| 10.05.2024 | 2,34 | 2,47 | 2,34 | 2,45 | 4,26% | 1.700,00 |
| 09.05.2024 | 2,36 | 2,38 | 2,34 | 2,35 | -0,32% | 1.000,00 |
| 08.05.2024 | 2,49 | 2,51 | 2,33 | 2,36 | -5,52% | 3.630,00 |
| 07.05.2024 | 2,47 | 2,52 | 2,45 | 2,49 | 0,91% | 1.000,00 |
| 06.05.2024 | 2,41 | 2,48 | 2,36 | 2,47 | 2,60% | 2.685,00 |
| 03.05.2024 | 2,39 | 2,42 | 2,37 | 2,41 | 0,63% | - |