1,500€
-1,96%
Echtzeit-Aktienkurs clearvise AG
Bid:
Ask:
Aktienkurse zur clearvise AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,65% | - |
| 25.06.2025 | 1,54 | 1,54 | 1,50 | 1,53 | -0,65% | 532,00 |
| 24.06.2025 | 1,57 | 1,58 | 1,54 | 1,54 | 0,65% | 32.601,00 |
| 23.06.2025 | 1,55 | 1,55 | 1,50 | 1,53 | 0,66% | 6.529,00 |
| 20.06.2025 | 1,53 | 1,55 | 1,52 | 1,52 | 2,70% | 3.679,00 |
| 19.06.2025 | 1,47 | 1,48 | 1,47 | 1,48 | -0,67% | 27.000,00 |
| 18.06.2025 | 1,42 | 1,49 | 1,42 | 1,49 | 1,36% | 32.557,00 |
| 17.06.2025 | 1,51 | 1,52 | 1,41 | 1,47 | -2,65% | 106.742,00 |
| 16.06.2025 | 1,58 | 1,58 | 1,49 | 1,51 | -3,82% | 24.593,00 |
| 13.06.2025 | 1,58 | 1,60 | 1,50 | 1,57 | -5,42% | 22.476,00 |
| 12.06.2025 | 1,63 | 1,66 | 1,63 | 1,66 | 0,00% | 500,00 |
| 11.06.2025 | 1,64 | 1,66 | 1,62 | 1,66 | 0,00% | 12.724,00 |
| 10.06.2025 | 1,69 | 1,69 | 1,64 | 1,66 | -0,60% | 5.974,00 |
| 09.06.2025 | 1,64 | 1,67 | 1,64 | 1,67 | 1,21% | 377,00 |
| 06.06.2025 | 1,66 | 1,66 | 1,65 | 1,65 | -1,79% | 164,00 |
| 05.06.2025 | 1,69 | 1,69 | 1,68 | 1,68 | 0,00% | 60,00 |
| 04.06.2025 | 1,64 | 1,69 | 1,64 | 1,68 | 0,60% | 786,00 |
| 03.06.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 02.06.2025 | 1,69 | 1,69 | 1,67 | 1,67 | -0,60% | 117,00 |
| 30.05.2025 | 1,66 | 1,68 | 1,65 | 1,68 | -0,59% | 2.273,00 |
| 29.05.2025 | 1,70 | 1,70 | 1,67 | 1,69 | 0,60% | 905,00 |
| 28.05.2025 | 1,66 | 1,70 | 1,66 | 1,68 | -0,59% | 6.987,00 |
| 27.05.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,60% | - |
| 26.05.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 23.05.2025 | 1,67 | 1,68 | 1,64 | 1,68 | -0,59% | 11.505,00 |
| 22.05.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 21.05.2025 | 1,68 | 1,69 | 1,65 | 1,69 | -0,59% | 36.556,00 |
| 20.05.2025 | 1,74 | 1,74 | 1,68 | 1,70 | -2,30% | 68.217,00 |
| 19.05.2025 | 1,72 | 1,74 | 1,72 | 1,74 | 0,00% | 5,00 |
| 16.05.2025 | 1,71 | 1,74 | 1,71 | 1,74 | 1,75% | 14.900,00 |
| 15.05.2025 | 1,72 | 1,72 | 1,71 | 1,71 | 0,00% | 15.205,00 |
| 14.05.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,59% | 4.600,00 |
| 13.05.2025 | 1,66 | 1,71 | 1,66 | 1,70 | -0,58% | 51.604,00 |
| 12.05.2025 | 1,72 | 1,72 | 1,69 | 1,71 | -0,58% | 11.792,00 |
| 09.05.2025 | 1,70 | 1,72 | 1,70 | 1,72 | 0,00% | 2.410,00 |
| 08.05.2025 | 1,73 | 1,73 | 1,72 | 1,72 | 0,00% | 20,00 |
| 07.05.2025 | 1,73 | 1,73 | 1,72 | 1,72 | 0,00% | 94,00 |
| 06.05.2025 | 1,69 | 1,72 | 1,69 | 1,72 | 0,58% | 3.823,00 |
| 05.05.2025 | 1,73 | 1,73 | 1,69 | 1,71 | -0,58% | 2.502,00 |
| 02.05.2025 | 1,73 | 1,73 | 1,70 | 1,72 | 1,18% | 22.410,00 |
| 30.04.2025 | 1,70 | 1,73 | 1,69 | 1,70 | 0,59% | 3.507,00 |
| 29.04.2025 | 1,72 | 1,73 | 1,69 | 1,69 | -1,17% | 18.000,00 |
| 28.04.2025 | 1,72 | 1,73 | 1,71 | 1,71 | 0,59% | 8.350,00 |
| 25.04.2025 | 1,73 | 1,73 | 1,69 | 1,70 | -1,73% | 58.827,00 |
| 24.04.2025 | 1,73 | 1,74 | 1,73 | 1,73 | 0,00% | 1.256,00 |
| 23.04.2025 | 1,72 | 1,73 | 1,70 | 1,73 | 1,17% | 16.537,00 |
| 22.04.2025 | 1,68 | 1,73 | 1,68 | 1,71 | 1,79% | 48.035,00 |
| 17.04.2025 | 1,68 | 1,72 | 1,68 | 1,68 | -1,18% | 370.885,00 |
| 16.04.2025 | 1,66 | 1,70 | 1,66 | 1,70 | -1,73% | 14.630,00 |
| 15.04.2025 | 1,73 | 1,73 | 1,68 | 1,73 | 0,58% | 11.786,00 |
| 14.04.2025 | 1,69 | 1,72 | 1,68 | 1,72 | 2,38% | 31.602,00 |
| 11.04.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | - |
| 10.04.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 09.04.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 08.04.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -0,59% | - |
| 07.04.2025 | 1,73 | 1,73 | 1,66 | 1,70 | -1,73% | 16.175,00 |
| 04.04.2025 | 1,70 | 1,73 | 1,68 | 1,73 | 1,47% | 34.343,00 |
| 03.04.2025 | 1,69 | 1,72 | 1,68 | 1,71 | -0,87% | 50.500,00 |
| 02.04.2025 | 1,74 | 1,74 | 1,70 | 1,72 | -1,15% | 4.600,00 |
| 01.04.2025 | 1,75 | 1,75 | 1,74 | 1,74 | 0,87% | 2.560,00 |
| 31.03.2025 | 1,71 | 1,73 | 1,71 | 1,73 | -1,15% | 3.405,00 |
| 28.03.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -0,29% | 436,00 |
| 27.03.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 1,74% | 10,00 |
| 26.03.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -0,58% | - |
| 25.03.2025 | 1,76 | 1,76 | 1,70 | 1,73 | -1,70% | 5.058,00 |
| 24.03.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 1,73% | 22,00 |
| 21.03.2025 | 1,76 | 1,76 | 1,73 | 1,73 | -0,86% | 2.000,00 |
| 20.03.2025 | 1,68 | 1,75 | 1,68 | 1,75 | -0,29% | 400,00 |
| 19.03.2025 | 1,74 | 1,76 | 1,74 | 1,75 | 0,00% | 361,00 |
| 18.03.2025 | 1,76 | 1,76 | 1,74 | 1,75 | 0,00% | 1.967,00 |
| 17.03.2025 | 1,72 | 1,75 | 1,69 | 1,75 | 0,29% | 13.000,00 |
| 14.03.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 1,75% | 76,00 |
| 13.03.2025 | 1,68 | 1,72 | 1,68 | 1,72 | 0,00% | 4.500,00 |
| 12.03.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,88% | 53,00 |
| 11.03.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -1,16% | 3.785,00 |
| 10.03.2025 | 1,68 | 1,72 | 1,68 | 1,72 | 1,18% | 5.821,00 |
| 07.03.2025 | 1,72 | 1,72 | 1,68 | 1,70 | 0,00% | 10.219,00 |
| 06.03.2025 | 1,68 | 1,70 | 1,68 | 1,70 | -1,16% | 1.192,00 |
| 05.03.2025 | 1,68 | 1,72 | 1,68 | 1,72 | 0,29% | 7.534,00 |
| 04.03.2025 | 1,68 | 1,72 | 1,68 | 1,72 | 0,00% | 5.235,00 |
| 03.03.2025 | 1,76 | 1,76 | 1,68 | 1,72 | 0,88% | 197,00 |
| 28.02.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -0,87% | - |
| 27.02.2025 | 1,70 | 1,72 | 1,70 | 1,72 | 0,88% | 13.735,00 |
| 26.02.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -0,87% | - |
| 25.02.2025 | 1,75 | 1,75 | 1,72 | 1,72 | -0,29% | 5,00 |
| 24.02.2025 | 1,72 | 1,73 | 1,68 | 1,72 | 1,18% | 24.040,00 |
| 21.02.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,59% | 5.400,00 |
| 20.02.2025 | 1,68 | 1,69 | 1,68 | 1,69 | -0,59% | 2.187,00 |
| 19.02.2025 | 1,67 | 1,70 | 1,67 | 1,70 | 0,89% | 57,00 |
| 18.02.2025 | 1,70 | 1,70 | 1,69 | 1,69 | 0,00% | 1.057,00 |
| 17.02.2025 | 1,72 | 1,72 | 1,67 | 1,69 | 1,20% | 6.270,00 |
| 14.02.2025 | 1,70 | 1,70 | 1,64 | 1,67 | -2,92% | 57.138,00 |
| 13.02.2025 | 1,70 | 1,73 | 1,70 | 1,72 | 0,29% | 5.095,00 |
| 12.02.2025 | 1,74 | 1,74 | 1,67 | 1,71 | -2,29% | 58.271,00 |
| 11.02.2025 | 1,76 | 1,76 | 1,75 | 1,75 | 0,00% | 4.608,00 |
| 10.02.2025 | 1,71 | 1,75 | 1,71 | 1,75 | -0,57% | 10.667,00 |
| 07.02.2025 | 1,71 | 1,76 | 1,71 | 1,76 | 4,45% | 24.356,00 |
| 06.02.2025 | 1,66 | 1,72 | 1,66 | 1,69 | -0,30% | 16.417,00 |
| 05.02.2025 | 1,66 | 1,72 | 1,66 | 1,69 | 0,30% | 10.203,00 |
| 04.02.2025 | 1,71 | 1,71 | 1,66 | 1,69 | 0,00% | 658,00 |