1,305€
-0,57%
Echtzeit-Aktienkurs HOLALUZ-CLIDOM S.A.
Bid:
Ask:
Aktienkurse zur HOLALUZ-CLIDOM S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 1,32 | 1,33 | 1,30 | 1,30 | -1,14% | - |
| 25.06.2025 | 1,26 | 1,32 | 1,26 | 1,31 | 2,14% | - |
| 24.06.2025 | 1,29 | 1,30 | 1,25 | 1,29 | 1,18% | - |
| 23.06.2025 | 1,28 | 1,28 | 1,26 | 1,27 | -0,78% | - |
| 20.06.2025 | 1,28 | 1,29 | 1,25 | 1,28 | 0,79% | - |
| 19.06.2025 | 1,22 | 1,30 | 1,21 | 1,27 | 4,10% | - |
| 18.06.2025 | 1,24 | 1,24 | 1,22 | 1,22 | -0,81% | - |
| 17.06.2025 | 1,24 | 1,27 | 1,21 | 1,23 | -0,81% | - |
| 16.06.2025 | 1,32 | 1,33 | 1,22 | 1,24 | -6,24% | - |
| 13.06.2025 | 1,26 | 1,32 | 1,26 | 1,32 | 2,52% | - |
| 12.06.2025 | 1,29 | 1,30 | 1,26 | 1,29 | -0,39% | - |
| 11.06.2025 | 1,27 | 1,30 | 1,27 | 1,30 | 1,57% | - |
| 10.06.2025 | 1,27 | 1,31 | 1,25 | 1,28 | 0,39% | - |
| 09.06.2025 | 1,29 | 1,29 | 1,27 | 1,27 | -1,17% | - |
| 06.06.2025 | 1,33 | 1,35 | 1,28 | 1,29 | -3,38% | - |
| 05.06.2025 | 1,37 | 1,37 | 1,33 | 1,33 | -2,92% | - |
| 04.06.2025 | 1,41 | 1,43 | 1,37 | 1,37 | -2,66% | - |
| 03.06.2025 | 1,33 | 1,49 | 1,33 | 1,41 | 5,43% | - |
| 02.06.2025 | 1,33 | 1,35 | 1,28 | 1,34 | 0,38% | - |
| 30.05.2025 | 1,33 | 1,39 | 1,33 | 1,33 | -0,19% | - |
| 29.05.2025 | 1,32 | 1,37 | 1,26 | 1,33 | 2,11% | - |
| 28.05.2025 | 1,26 | 1,33 | 1,25 | 1,31 | 3,16% | - |
| 27.05.2025 | 1,28 | 1,45 | 1,27 | 1,27 | -1,17% | - |
| 26.05.2025 | 1,28 | 1,29 | 1,24 | 1,28 | 2,20% | - |
| 23.05.2025 | 1,20 | 1,29 | 1,19 | 1,25 | 4,38% | - |
| 22.05.2025 | 1,20 | 1,23 | 1,19 | 1,20 | 0,21% | - |
| 21.05.2025 | 1,22 | 1,23 | 1,19 | 1,20 | -2,04% | - |
| 20.05.2025 | 1,22 | 1,23 | 1,21 | 1,22 | 0,62% | - |
| 19.05.2025 | 1,19 | 1,25 | 1,18 | 1,22 | -1,62% | - |
| 16.05.2025 | 1,19 | 1,24 | 1,18 | 1,24 | 4,00% | - |
| 15.05.2025 | 1,20 | 1,22 | 1,18 | 1,19 | -0,84% | - |
| 14.05.2025 | 1,22 | 1,24 | 1,17 | 1,20 | -1,44% | - |
| 13.05.2025 | 1,24 | 1,24 | 1,18 | 1,22 | -2,02% | - |
| 12.05.2025 | 1,20 | 1,24 | 1,18 | 1,24 | 3,55% | - |
| 09.05.2025 | 1,23 | 1,23 | 1,19 | 1,20 | -2,24% | - |
| 08.05.2025 | 1,21 | 1,23 | 1,19 | 1,23 | 2,30% | - |
| 07.05.2025 | 1,21 | 1,25 | 1,14 | 1,20 | -0,21% | - |
| 06.05.2025 | 1,20 | 1,21 | 1,18 | 1,20 | -0,41% | - |
| 05.05.2025 | 1,18 | 1,21 | 1,18 | 1,21 | 2,12% | - |
| 02.05.2025 | 1,18 | 1,20 | 1,17 | 1,18 | 0,85% | - |
| 30.04.2025 | 1,22 | 1,23 | 1,17 | 1,17 | -3,70% | - |
| 29.04.2025 | 1,19 | 1,24 | 1,19 | 1,22 | 2,10% | - |
| 28.04.2025 | 1,21 | 1,23 | 1,18 | 1,19 | -1,65% | - |
| 25.04.2025 | 1,24 | 1,25 | 1,21 | 1,21 | -2,02% | - |
| 24.04.2025 | 1,25 | 1,28 | 1,23 | 1,24 | -1,20% | - |
| 23.04.2025 | 1,28 | 1,29 | 1,24 | 1,25 | -0,79% | - |
| 22.04.2025 | 1,25 | 1,26 | 1,23 | 1,26 | 0,80% | - |
| 17.04.2025 | 1,29 | 1,29 | 1,24 | 1,25 | -1,96% | - |
| 16.04.2025 | 1,21 | 1,33 | 1,20 | 1,28 | 4,51% | - |
| 15.04.2025 | 1,23 | 1,27 | 1,20 | 1,22 | -0,41% | - |
| 14.04.2025 | 1,26 | 1,29 | 1,22 | 1,23 | -2,78% | - |
| 11.04.2025 | 1,27 | 1,28 | 1,25 | 1,26 | -0,40% | - |
| 10.04.2025 | 1,20 | 1,27 | 1,20 | 1,27 | 4,12% | - |
| 09.04.2025 | 1,21 | 1,25 | 1,18 | 1,22 | -0,41% | - |
| 08.04.2025 | 1,16 | 1,24 | 1,16 | 1,22 | 5,17% | - |
| 07.04.2025 | 1,16 | 1,25 | 1,11 | 1,16 | -3,73% | - |
| 04.04.2025 | 1,28 | 1,28 | 1,19 | 1,21 | -5,49% | - |
| 03.04.2025 | 1,28 | 1,28 | 1,23 | 1,28 | 0,00% | 1.800,00 |
| 02.04.2025 | 1,33 | 1,33 | 1,26 | 1,28 | -3,77% | - |
| 01.04.2025 | 1,36 | 1,37 | 1,32 | 1,33 | -2,93% | - |
| 31.03.2025 | 1,38 | 1,39 | 1,37 | 1,37 | -2,15% | - |
| 28.03.2025 | 1,39 | 1,43 | 1,37 | 1,40 | 0,36% | - |
| 27.03.2025 | 1,39 | 1,41 | 1,38 | 1,39 | 0,00% | - |
| 26.03.2025 | 1,36 | 1,40 | 1,35 | 1,39 | 2,58% | - |
| 25.03.2025 | 1,37 | 1,40 | 1,35 | 1,36 | -1,09% | - |
| 24.03.2025 | 1,38 | 1,41 | 1,33 | 1,37 | -0,36% | - |
| 21.03.2025 | 1,41 | 1,41 | 1,33 | 1,38 | -2,48% | - |
| 20.03.2025 | 1,48 | 1,48 | 1,41 | 1,41 | 0,18% | - |
| 14.03.2025 | 1,41 | 1,44 | 1,39 | 1,41 | 0,36% | - |
| 13.03.2025 | 1,49 | 1,49 | 1,40 | 1,40 | -5,87% | - |
| 12.03.2025 | 1,62 | 1,62 | 1,46 | 1,49 | -7,45% | - |
| 11.03.2025 | 1,32 | 1,69 | 1,32 | 1,61 | 22,43% | - |
| 10.03.2025 | 1,33 | 1,39 | 1,29 | 1,32 | -0,75% | - |
| 07.03.2025 | 1,33 | 1,43 | 1,33 | 1,33 | -0,75% | 5.560,00 |
| 06.03.2025 | 1,29 | 1,42 | 1,28 | 1,34 | 3,49% | - |
| 05.03.2025 | 1,31 | 1,32 | 1,27 | 1,29 | -0,77% | 2.000,00 |
| 04.03.2025 | 1,31 | 1,34 | 1,30 | 1,30 | -0,76% | - |
| 03.03.2025 | 1,33 | 1,35 | 1,29 | 1,31 | -1,50% | - |
| 28.02.2025 | 1,34 | 1,37 | 1,32 | 1,33 | -1,12% | - |
| 27.02.2025 | 1,35 | 1,37 | 1,32 | 1,35 | -0,37% | - |
| 26.02.2025 | 1,36 | 1,38 | 1,33 | 1,35 | -0,37% | - |
| 25.02.2025 | 1,39 | 1,40 | 1,33 | 1,36 | -1,81% | - |
| 24.02.2025 | 1,36 | 1,45 | 1,33 | 1,38 | 3,37% | - |
| 21.02.2025 | 1,33 | 1,34 | 1,28 | 1,34 | 0,75% | - |
| 20.02.2025 | 1,37 | 1,37 | 1,31 | 1,33 | -3,11% | - |
| 19.02.2025 | 1,32 | 1,39 | 1,29 | 1,37 | 3,99% | - |
| 18.02.2025 | 1,24 | 1,34 | 1,24 | 1,32 | 6,05% | - |
| 17.02.2025 | 1,25 | 1,25 | 1,21 | 1,24 | -0,40% | - |
| 14.02.2025 | 1,21 | 1,25 | 1,21 | 1,25 | 3,32% | - |
| 13.02.2025 | 1,23 | 1,25 | 1,17 | 1,21 | -1,23% | - |
| 12.02.2025 | 1,22 | 1,24 | 1,17 | 1,22 | 0,41% | - |
| 11.02.2025 | 1,23 | 1,23 | 1,20 | 1,22 | -1,22% | - |
| 10.02.2025 | 1,24 | 1,26 | 1,21 | 1,23 | -0,40% | - |
| 07.02.2025 | 1,26 | 1,28 | 1,24 | 1,24 | -1,98% | - |
| 06.02.2025 | 1,26 | 1,29 | 1,25 | 1,26 | 0,00% | - |
| 05.02.2025 | 1,25 | 1,27 | 1,25 | 1,26 | 0,40% | - |
| 04.02.2025 | 1,24 | 1,27 | 1,24 | 1,26 | 1,21% | - |
| 03.02.2025 | 1,26 | 1,27 | 1,23 | 1,24 | -1,98% | - |
| 31.01.2025 | 1,25 | 1,28 | 1,25 | 1,27 | 1,20% | - |
| 30.01.2025 | 1,29 | 1,29 | 1,24 | 1,25 | -3,10% | - |