1,180€
1,72%
Echtzeit-Aktienkurs HOLALUZ-CLIDOM S.A.
Bid:
Ask:
Aktienkurse zur HOLALUZ-CLIDOM S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.05.2025 | 1,20 | 1,20 | 1,18 | 1,18 | 1,72% | - |
| 09.05.2025 | 1,23 | 1,23 | 1,16 | 1,16 | -5,69% | 9.222,00 |
| 08.05.2025 | 1,21 | 1,23 | 1,19 | 1,23 | 1,23% | 2.582,00 |
| 07.05.2025 | 1,19 | 1,26 | 1,12 | 1,22 | 2,53% | 97.405,00 |
| 06.05.2025 | 1,21 | 1,24 | 1,19 | 1,19 | -2,07% | 11.218,00 |
| 05.05.2025 | 1,20 | 1,21 | 1,20 | 1,21 | 0,00% | 5.635,00 |
| 02.05.2025 | 1,19 | 1,22 | 1,15 | 1,21 | 2,11% | 9.253,00 |
| 30.04.2025 | 1,25 | 1,25 | 1,15 | 1,19 | -1,25% | 15.931,00 |
| 29.04.2025 | 1,25 | 1,25 | 1,20 | 1,20 | -1,23% | 9.678,00 |
| 28.04.2025 | 1,20 | 1,22 | 1,15 | 1,22 | 1,25% | 14.480,00 |
| 25.04.2025 | 1,24 | 1,24 | 1,20 | 1,20 | -3,23% | 33.548,00 |
| 24.04.2025 | 1,27 | 1,28 | 1,23 | 1,24 | -2,36% | 7.043,00 |
| 23.04.2025 | 1,25 | 1,27 | 1,25 | 1,27 | 1,60% | 3.412,00 |
| 22.04.2025 | 1,22 | 1,25 | 1,21 | 1,25 | 0,00% | 9.443,00 |
| 17.04.2025 | 1,24 | 1,25 | 1,22 | 1,25 | 0,00% | 10.139,00 |
| 16.04.2025 | 1,21 | 1,35 | 1,21 | 1,25 | 4,17% | 59.894,00 |
| 15.04.2025 | 1,20 | 1,29 | 1,20 | 1,20 | 0,00% | 30.751,00 |
| 14.04.2025 | 1,29 | 1,29 | 1,20 | 1,20 | -4,76% | 13.855,00 |
| 11.04.2025 | 1,24 | 1,26 | 1,24 | 1,26 | -0,40% | 601,00 |
| 10.04.2025 | 1,22 | 1,27 | 1,21 | 1,27 | 5,42% | 3.534,00 |
| 09.04.2025 | 1,22 | 1,24 | 1,15 | 1,20 | -2,83% | 17.414,00 |
| 08.04.2025 | 1,15 | 1,25 | 1,15 | 1,24 | 5,56% | 13.788,00 |
| 07.04.2025 | 1,17 | 1,17 | 1,11 | 1,17 | -2,09% | 33.719,00 |
| 04.04.2025 | 1,25 | 1,30 | 1,17 | 1,20 | -5,53% | 53.646,00 |
| 03.04.2025 | 1,25 | 1,27 | 1,25 | 1,27 | 0,80% | 800,00 |
| 02.04.2025 | 1,29 | 1,32 | 1,25 | 1,26 | -3,46% | 51.685,00 |
| 01.04.2025 | 1,34 | 1,38 | 1,30 | 1,30 | -3,70% | 26.059,00 |
| 31.03.2025 | 1,37 | 1,40 | 1,35 | 1,35 | -1,10% | 11.309,00 |
| 28.03.2025 | 1,39 | 1,41 | 1,37 | 1,37 | -2,15% | 10.771,00 |
| 27.03.2025 | 1,39 | 1,42 | 1,37 | 1,40 | -1,41% | 22.416,00 |
| 26.03.2025 | 1,37 | 1,42 | 1,34 | 1,42 | 3,28% | 16.986,00 |
| 25.03.2025 | 1,40 | 1,40 | 1,35 | 1,37 | -0,72% | 12.124,00 |
| 24.03.2025 | 1,40 | 1,40 | 1,33 | 1,38 | -0,72% | 32.392,00 |
| 21.03.2025 | 1,40 | 1,42 | 1,32 | 1,39 | -0,71% | 44.212,00 |
| 20.03.2025 | 1,45 | 1,49 | 1,40 | 1,40 | -3,11% | 26.975,00 |
| 19.03.2025 | 1,50 | 1,53 | 1,43 | 1,45 | -0,34% | 92.922,00 |
| 18.03.2025 | 1,48 | 1,53 | 1,42 | 1,45 | -2,03% | 66.686,00 |
| 17.03.2025 | 1,50 | 1,59 | 1,38 | 1,48 | 7,25% | 111.605,00 |
| 14.03.2025 | 1,40 | 1,45 | 1,38 | 1,38 | 0,00% | 51.284,00 |
| 13.03.2025 | 1,49 | 1,49 | 1,38 | 1,38 | -7,69% | 52.451,00 |
| 12.03.2025 | 1,62 | 1,62 | 1,46 | 1,50 | -6,27% | 87.470,00 |
| 11.03.2025 | 1,41 | 1,70 | 1,41 | 1,60 | 21,76% | 537.431,00 |
| 10.03.2025 | 1,35 | 1,38 | 1,30 | 1,31 | -3,68% | 30.844,00 |
| 07.03.2025 | 1,40 | 1,40 | 1,32 | 1,36 | 0,74% | 30.276,00 |
| 06.03.2025 | 1,28 | 1,42 | 1,28 | 1,35 | 5,47% | 36.925,00 |
| 05.03.2025 | 1,27 | 1,34 | 1,26 | 1,28 | 0,79% | 16.533,00 |
| 04.03.2025 | 1,34 | 1,34 | 1,27 | 1,27 | -4,51% | 6.160,00 |
| 03.03.2025 | 1,35 | 1,35 | 1,28 | 1,33 | 0,00% | 31.038,00 |
| 28.02.2025 | 1,34 | 1,34 | 1,33 | 1,33 | -2,21% | 12.059,00 |
| 27.02.2025 | 1,34 | 1,36 | 1,34 | 1,36 | 1,49% | 14.270,00 |
| 26.02.2025 | 1,37 | 1,38 | 1,34 | 1,34 | -0,74% | 22.334,00 |
| 25.02.2025 | 1,40 | 1,45 | 1,34 | 1,35 | -2,17% | 31.819,00 |
| 24.02.2025 | 1,35 | 1,46 | 1,35 | 1,38 | 6,15% | 45.643,00 |
| 21.02.2025 | 1,34 | 1,36 | 1,26 | 1,30 | -0,76% | 24.031,00 |
| 20.02.2025 | 1,32 | 1,34 | 1,31 | 1,31 | -2,24% | 16.481,00 |
| 19.02.2025 | 1,34 | 1,40 | 1,27 | 1,34 | 1,13% | 68.850,00 |
| 18.02.2025 | 1,22 | 1,34 | 1,22 | 1,33 | 7,72% | 100.189,00 |
| 17.02.2025 | 1,22 | 1,25 | 1,21 | 1,23 | -1,99% | 18.650,00 |
| 14.02.2025 | 1,21 | 1,26 | 1,21 | 1,26 | 4,15% | 10.709,00 |
| 13.02.2025 | 1,23 | 1,23 | 1,21 | 1,21 | -3,60% | 15.409,00 |
| 12.02.2025 | 1,20 | 1,25 | 1,20 | 1,25 | 4,17% | 6.420,00 |
| 11.02.2025 | 1,22 | 1,22 | 1,20 | 1,20 | -1,64% | 30.000,00 |
| 10.02.2025 | 1,24 | 1,24 | 1,22 | 1,22 | 0,00% | 1.382,00 |
| 07.02.2025 | 1,30 | 1,30 | 1,22 | 1,22 | -4,69% | 16.852,00 |
| 06.02.2025 | 1,24 | 1,28 | 1,24 | 1,28 | 2,81% | 8.771,00 |
| 05.02.2025 | 1,29 | 1,29 | 1,25 | 1,25 | -1,97% | 3.505,00 |
| 04.02.2025 | 1,23 | 1,28 | 1,23 | 1,27 | 3,25% | 10.622,00 |
| 03.02.2025 | 1,25 | 1,25 | 1,23 | 1,23 | -1,60% | 1.478,00 |
| 31.01.2025 | 1,25 | 1,27 | 1,25 | 1,25 | -1,57% | 7.166,00 |
| 30.01.2025 | 1,29 | 1,29 | 1,22 | 1,27 | -0,39% | 24.369,00 |
| 29.01.2025 | 1,37 | 1,37 | 1,25 | 1,28 | -8,27% | 83.582,00 |
| 28.01.2025 | 1,36 | 1,39 | 1,36 | 1,39 | 2,21% | 7.380,00 |
| 27.01.2025 | 1,38 | 1,39 | 1,35 | 1,36 | -2,86% | 15.814,00 |
| 24.01.2025 | 1,38 | 1,47 | 1,36 | 1,40 | 1,08% | 25.947,00 |
| 23.01.2025 | 1,39 | 1,47 | 1,39 | 1,39 | -1,42% | 36.033,00 |
| 22.01.2025 | 1,35 | 1,49 | 1,34 | 1,41 | 2,93% | 119.677,00 |
| 21.01.2025 | 1,33 | 1,43 | 1,31 | 1,37 | 2,63% | 37.596,00 |
| 20.01.2025 | 1,36 | 1,37 | 1,31 | 1,33 | -2,56% | 32.095,00 |
| 17.01.2025 | 1,27 | 1,45 | 1,20 | 1,37 | 8,33% | 126.065,00 |
| 16.01.2025 | 1,20 | 1,27 | 1,19 | 1,26 | 5,44% | 15.518,00 |
| 15.01.2025 | 1,20 | 1,20 | 1,19 | 1,20 | 0,42% | 3.022,00 |
| 14.01.2025 | 1,23 | 1,23 | 1,19 | 1,19 | -1,65% | 8.540,00 |
| 13.01.2025 | 1,21 | 1,22 | 1,21 | 1,21 | -3,97% | 11.714,00 |
| 10.01.2025 | 1,28 | 1,28 | 1,22 | 1,26 | 3,28% | 10.351,00 |
| 09.01.2025 | 1,20 | 1,24 | 1,19 | 1,22 | 2,95% | 18.782,00 |
| 08.01.2025 | 1,18 | 1,19 | 1,18 | 1,19 | -3,27% | 18.348,00 |
| 07.01.2025 | 1,23 | 1,26 | 1,23 | 1,23 | -0,41% | 6.657,00 |
| 06.01.2025 | 1,26 | 1,29 | 1,21 | 1,23 | -2,38% | 22.442,00 |
| 03.01.2025 | 1,36 | 1,36 | 1,23 | 1,26 | -1,95% | 58.118,00 |
| 02.01.2025 | 1,16 | 1,29 | 1,16 | 1,29 | 18,98% | 65.553,00 |
| 31.12.2024 | 1,13 | 1,15 | 1,08 | 1,08 | -6,09% | 50.896,00 |
| 30.12.2024 | 1,15 | 1,21 | 1,10 | 1,15 | 0,00% | 41.056,00 |
| 27.12.2024 | 1,17 | 1,19 | 1,15 | 1,15 | 0,00% | 32.436,00 |
| 24.12.2024 | 1,22 | 1,26 | 1,15 | 1,15 | -4,96% | 20.582,00 |
| 23.12.2024 | 1,20 | 1,26 | 1,20 | 1,21 | -3,97% | 46.319,00 |
| 20.12.2024 | 1,32 | 1,37 | 1,22 | 1,26 | -7,69% | 85.494,00 |
| 19.12.2024 | 1,42 | 1,48 | 1,32 | 1,37 | -5,86% | 51.423,00 |
| 18.12.2024 | 1,41 | 1,55 | 1,41 | 1,45 | 4,69% | 100.234,00 |
| 17.12.2024 | 1,43 | 1,47 | 1,38 | 1,39 | -2,46% | 13.778,00 |
| 16.12.2024 | 1,46 | 1,50 | 1,42 | 1,42 | -4,38% | 17.947,00 |