1,270€
-1,55%
Echtzeit-Aktienkurs clearvise AG
Bid:
Ask:
Aktienkurse zur clearvise AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 1,28 | 1,29 | 1,26 | 1,27 | -1,55% | 10.518,00 |
| 07.05.2026 | 1,25 | 1,29 | 1,21 | 1,29 | 3,20% | 190.098,00 |
| 06.05.2026 | 1,21 | 1,25 | 1,20 | 1,25 | 3,31% | 113.741,00 |
| 05.05.2026 | 1,20 | 1,22 | 1,20 | 1,21 | 1,68% | 185.365,00 |
| 04.05.2026 | 1,27 | 1,27 | 1,18 | 1,19 | -2,46% | 56.714,00 |
| 30.04.2026 | 1,20 | 1,23 | 1,15 | 1,22 | 4,72% | 111.816,00 |
| 29.04.2026 | 1,22 | 1,22 | 1,17 | 1,17 | -4,51% | 17.785,00 |
| 28.04.2026 | 1,20 | 1,22 | 1,19 | 1,22 | 2,09% | 1.661,00 |
| 27.04.2026 | 1,22 | 1,23 | 1,15 | 1,20 | -2,05% | 104.825,00 |
| 24.04.2026 | 1,22 | 1,22 | 1,19 | 1,22 | 0,00% | 11.627,00 |
| 23.04.2026 | 1,22 | 1,22 | 1,20 | 1,22 | 0,00% | 1.978,00 |
| 22.04.2026 | 1,23 | 1,23 | 1,21 | 1,22 | -1,61% | 31.588,00 |
| 21.04.2026 | 1,24 | 1,24 | 1,20 | 1,24 | 0,00% | 25.575,00 |
| 20.04.2026 | 1,25 | 1,25 | 1,20 | 1,24 | -0,40% | 26.141,00 |
| 17.04.2026 | 1,23 | 1,25 | 1,21 | 1,25 | 0,40% | 40.245,00 |
| 16.04.2026 | 1,25 | 1,25 | 1,22 | 1,24 | -0,40% | 87.626,00 |
| 15.04.2026 | 1,25 | 1,25 | 1,20 | 1,25 | 1,63% | 10.452,00 |
| 14.04.2026 | 1,36 | 1,36 | 1,11 | 1,23 | -6,84% | 82.023,00 |
| 13.04.2026 | 1,35 | 1,35 | 1,32 | 1,32 | 0,00% | 402,00 |
| 10.04.2026 | 1,35 | 1,36 | 1,32 | 1,32 | 0,00% | 1.127,00 |
| 09.04.2026 | 1,35 | 1,35 | 1,30 | 1,32 | -0,38% | 7.011,00 |
| 08.04.2026 | 1,29 | 1,35 | 1,29 | 1,32 | 0,00% | 7,00 |
| 07.04.2026 | 1,38 | 1,38 | 1,30 | 1,32 | -2,22% | 5.943,00 |
| 02.04.2026 | 1,37 | 1,38 | 1,35 | 1,35 | 0,00% | 402,00 |
| 01.04.2026 | 1,38 | 1,38 | 1,31 | 1,35 | 0,75% | 684,00 |
| 31.03.2026 | 1,32 | 1,38 | 1,32 | 1,34 | 0,00% | 219,00 |
| 30.03.2026 | 1,34 | 1,36 | 1,34 | 1,34 | 1,52% | 5,00 |
| 27.03.2026 | 1,35 | 1,35 | 1,30 | 1,32 | -2,22% | 3.502,00 |
| 26.03.2026 | 1,35 | 1,36 | 1,29 | 1,35 | -0,74% | 30.101,00 |
| 25.03.2026 | 1,35 | 1,38 | 1,35 | 1,36 | 0,00% | 3.001,00 |
| 24.03.2026 | 1,35 | 1,39 | 1,33 | 1,36 | -1,45% | 28.627,00 |
| 23.03.2026 | 1,40 | 1,40 | 1,31 | 1,38 | -1,43% | 33.384,00 |
| 20.03.2026 | 1,40 | 1,40 | 1,38 | 1,40 | 0,00% | 54,00 |
| 19.03.2026 | 1,36 | 1,40 | 1,36 | 1,40 | 1,45% | 4.904,00 |
| 18.03.2026 | 1,38 | 1,39 | 1,38 | 1,38 | -0,72% | 11.877,00 |
| 17.03.2026 | 1,36 | 1,39 | 1,36 | 1,39 | -0,71% | 173,00 |
| 16.03.2026 | 1,42 | 1,42 | 1,37 | 1,40 | 0,72% | 211,00 |
| 13.03.2026 | 1,37 | 1,39 | 1,37 | 1,39 | -0,71% | 14.849,00 |
| 12.03.2026 | 1,41 | 1,41 | 1,40 | 1,40 | 1,45% | 402,00 |
| 11.03.2026 | 1,36 | 1,41 | 1,36 | 1,38 | 1,47% | 1.253,00 |
| 10.03.2026 | 1,41 | 1,41 | 1,36 | 1,36 | -7,48% | 22.068,00 |
| 09.03.2026 | 1,46 | 1,47 | 1,41 | 1,47 | 0,68% | 5.020,00 |
| 06.03.2026 | 1,41 | 1,46 | 1,41 | 1,46 | 2,10% | 9.777,00 |
| 05.03.2026 | 1,41 | 1,45 | 1,41 | 1,43 | 0,00% | 133,00 |
| 04.03.2026 | 1,44 | 1,44 | 1,41 | 1,43 | 0,00% | 3.950,00 |
| 03.03.2026 | 1,41 | 1,43 | 1,41 | 1,43 | 0,00% | 66,00 |
| 02.03.2026 | 1,44 | 1,45 | 1,41 | 1,43 | 0,00% | 121,00 |
| 27.02.2026 | 1,41 | 1,43 | 1,40 | 1,43 | 0,00% | 27.668,00 |
| 26.02.2026 | 1,41 | 1,48 | 1,41 | 1,43 | -1,38% | 7,00 |
| 25.02.2026 | 1,41 | 1,47 | 1,41 | 1,45 | 0,00% | 2.482,00 |
| 24.02.2026 | 1,42 | 1,48 | 1,40 | 1,45 | 2,11% | 9.814,00 |
| 23.02.2026 | 1,42 | 1,42 | 1,40 | 1,42 | 0,00% | 35.053,00 |
| 20.02.2026 | 1,40 | 1,43 | 1,40 | 1,42 | 0,71% | 5.832,00 |
| 19.02.2026 | 1,43 | 1,43 | 1,40 | 1,41 | -2,76% | 10.506,00 |
| 18.02.2026 | 1,46 | 1,46 | 1,45 | 1,45 | 0,00% | 9,00 |
| 17.02.2026 | 1,43 | 1,45 | 1,43 | 1,45 | 1,40% | 8.309,00 |
| 16.02.2026 | 1,43 | 1,43 | 1,42 | 1,43 | 0,70% | 312,00 |
| 13.02.2026 | 1,41 | 1,42 | 1,41 | 1,42 | -0,70% | 139,00 |
| 12.02.2026 | 1,41 | 1,43 | 1,41 | 1,43 | 0,70% | 20.453,00 |
| 11.02.2026 | 1,40 | 1,42 | 1,40 | 1,42 | 0,00% | 14.266,00 |
| 10.02.2026 | 1,43 | 1,43 | 1,42 | 1,42 | 0,00% | 315,00 |
| 09.02.2026 | 1,45 | 1,46 | 1,40 | 1,42 | 1,43% | 166,00 |
| 06.02.2026 | 1,42 | 1,45 | 1,40 | 1,40 | -1,41% | 5.145,00 |
| 05.02.2026 | 1,42 | 1,42 | 1,38 | 1,42 | -2,07% | 16.717,00 |
| 04.02.2026 | 1,43 | 1,45 | 1,43 | 1,45 | 0,00% | 1,00 |
| 03.02.2026 | 1,48 | 1,48 | 1,45 | 1,45 | 0,69% | 46,00 |
| 02.02.2026 | 1,48 | 1,49 | 1,42 | 1,44 | -2,04% | 96.077,00 |
| 30.01.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 29.01.2026 | 1,46 | 1,47 | 1,44 | 1,47 | 0,68% | 5.376,00 |
| 28.01.2026 | 1,44 | 1,46 | 1,43 | 1,46 | -0,68% | 29.688,00 |
| 27.01.2026 | 1,44 | 1,48 | 1,44 | 1,47 | -0,68% | 6.439,00 |
| 26.01.2026 | 1,49 | 1,49 | 1,45 | 1,48 | 0,68% | 54.166,00 |
| 23.01.2026 | 1,45 | 1,49 | 1,43 | 1,47 | 0,68% | 116.721,00 |
| 22.01.2026 | 1,44 | 1,49 | 1,43 | 1,46 | -1,35% | 12.479,00 |
| 21.01.2026 | 1,48 | 1,48 | 1,45 | 1,48 | 0,00% | 2.004,00 |
| 20.01.2026 | 1,46 | 1,48 | 1,46 | 1,48 | 0,68% | 20.052,00 |
| 19.01.2026 | 1,43 | 1,47 | 1,43 | 1,47 | -0,68% | 2.595,00 |
| 16.01.2026 | 1,50 | 1,50 | 1,46 | 1,48 | 0,68% | 8.653,00 |
| 15.01.2026 | 1,48 | 1,50 | 1,45 | 1,47 | 2,08% | 26.678,00 |
| 14.01.2026 | 1,48 | 1,48 | 1,44 | 1,44 | -2,70% | 7.875,00 |
| 13.01.2026 | 1,44 | 1,48 | 1,43 | 1,48 | -0,67% | 2.899,00 |
| 12.01.2026 | 1,44 | 1,50 | 1,44 | 1,49 | 1,36% | 35,00 |
| 09.01.2026 | 1,43 | 1,50 | 1,43 | 1,47 | 0,00% | 12.078,00 |
| 08.01.2026 | 1,48 | 1,49 | 1,44 | 1,47 | -1,34% | 18.255,00 |
| 07.01.2026 | 1,48 | 1,49 | 1,48 | 1,49 | 2,76% | 511,00 |
| 06.01.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | 357,00 |
| 05.01.2026 | 1,47 | 1,47 | 1,45 | 1,45 | -1,36% | 200,00 |
| 02.01.2026 | 1,46 | 1,47 | 1,46 | 1,47 | 1,38% | 56,00 |
| 30.12.2025 | 1,43 | 1,45 | 1,43 | 1,45 | 1,40% | 10.361,00 |
| 29.12.2025 | 1,43 | 1,43 | 1,41 | 1,43 | -1,38% | 12.948,00 |
| 23.12.2025 | 1,44 | 1,45 | 1,43 | 1,45 | -0,68% | 727,00 |
| 22.12.2025 | 1,44 | 1,48 | 1,44 | 1,46 | -0,68% | 2.743,00 |
| 19.12.2025 | 1,49 | 1,49 | 1,47 | 1,47 | 0,00% | 1.008,00 |
| 18.12.2025 | 1,45 | 1,49 | 1,41 | 1,47 | 0,00% | 39.470,00 |
| 17.12.2025 | 1,50 | 1,50 | 1,46 | 1,47 | 0,00% | 1.074,00 |
| 16.12.2025 | 1,48 | 1,48 | 1,46 | 1,47 | 0,68% | 15.300,00 |
| 15.12.2025 | 1,47 | 1,47 | 1,45 | 1,46 | 0,69% | 55.107,00 |
| 12.12.2025 | 1,45 | 1,47 | 1,42 | 1,45 | -0,68% | 28.284,00 |
| 11.12.2025 | 1,42 | 1,46 | 1,42 | 1,46 | -1,35% | 33.985,00 |
| 10.12.2025 | 1,42 | 1,48 | 1,42 | 1,48 | 2,07% | 305,00 |