1,670€
-1,76%
Echtzeit-Aktienkurs CLEARVISE AG INH O.N.
Bid:
Ask:
Aktienkurse zur CLEARVISE AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 1,70 | 1,70 | 1,66 | 1,66 | -2,35% | 8.281,00 |
| 02.06.2025 | 1,69 | 1,70 | 1,66 | 1,70 | 2,41% | 11.018,00 |
| 30.05.2025 | 1,69 | 1,69 | 1,66 | 1,66 | -1,78% | 9.792,00 |
| 29.05.2025 | 1,63 | 1,71 | 1,63 | 1,69 | 0,00% | 2.962,00 |
| 28.05.2025 | 1,69 | 1,69 | 1,66 | 1,69 | 0,00% | 15.815,00 |
| 27.05.2025 | 1,69 | 1,69 | 1,66 | 1,69 | 1,81% | 10.230,00 |
| 26.05.2025 | 1,64 | 1,70 | 1,64 | 1,66 | 1,22% | 8.030,00 |
| 23.05.2025 | 1,65 | 1,71 | 1,63 | 1,64 | -1,20% | 5.207,00 |
| 22.05.2025 | 1,66 | 1,70 | 1,66 | 1,66 | 0,61% | 11.770,00 |
| 21.05.2025 | 1,72 | 1,72 | 1,65 | 1,65 | -4,07% | 35.166,00 |
| 20.05.2025 | 1,70 | 1,74 | 1,68 | 1,72 | -0,58% | 14.868,00 |
| 19.05.2025 | 1,74 | 1,74 | 1,71 | 1,73 | 0,00% | 6.220,00 |
| 16.05.2025 | 1,68 | 1,73 | 1,68 | 1,73 | 1,17% | 13.874,00 |
| 15.05.2025 | 1,68 | 1,72 | 1,68 | 1,71 | -0,58% | 4.076,00 |
| 14.05.2025 | 1,67 | 1,72 | 1,67 | 1,72 | 1,78% | 34.167,00 |
| 13.05.2025 | 1,64 | 1,72 | 1,64 | 1,69 | -1,74% | 27.848,00 |
| 12.05.2025 | 1,74 | 1,74 | 1,68 | 1,72 | 2,38% | 10.837,00 |
| 09.05.2025 | 1,71 | 1,74 | 1,68 | 1,68 | -2,89% | 31.674,00 |
| 08.05.2025 | 1,71 | 1,73 | 1,69 | 1,73 | -0,57% | 35.264,00 |
| 07.05.2025 | 1,70 | 1,74 | 1,70 | 1,74 | 2,35% | 39.324,00 |
| 06.05.2025 | 1,70 | 1,72 | 1,69 | 1,70 | -1,16% | 31.764,00 |
| 05.05.2025 | 1,72 | 1,72 | 1,70 | 1,72 | 0,58% | 8.782,00 |
| 02.05.2025 | 1,67 | 1,72 | 1,67 | 1,71 | 0,59% | 4.553,00 |
| 30.04.2025 | 1,70 | 1,73 | 1,69 | 1,70 | -1,73% | 24.635,00 |
| 29.04.2025 | 1,74 | 1,74 | 1,71 | 1,73 | 0,58% | 1.848,00 |
| 28.04.2025 | 1,67 | 1,73 | 1,67 | 1,72 | -1,15% | 611,00 |
| 25.04.2025 | 1,70 | 1,74 | 1,69 | 1,74 | 2,96% | 6.782,00 |
| 24.04.2025 | 1,70 | 1,74 | 1,69 | 1,69 | -2,31% | 11.151,00 |
| 23.04.2025 | 1,72 | 1,73 | 1,68 | 1,73 | 2,98% | 40.491,00 |
| 22.04.2025 | 1,71 | 1,72 | 1,67 | 1,68 | -1,75% | 10.022,00 |
| 17.04.2025 | 1,72 | 1,72 | 1,67 | 1,71 | -0,58% | 95.719,00 |
| 16.04.2025 | 1,67 | 1,73 | 1,67 | 1,72 | -0,58% | 23.659,00 |
| 15.04.2025 | 1,68 | 1,73 | 1,67 | 1,73 | 2,98% | 19.608,00 |
| 14.04.2025 | 1,71 | 1,71 | 1,67 | 1,68 | -1,75% | 7.949,00 |
| 11.04.2025 | 1,69 | 1,73 | 1,65 | 1,71 | -1,16% | 2.770,00 |
| 10.04.2025 | 1,66 | 1,73 | 1,65 | 1,73 | 4,22% | 23.495,00 |
| 09.04.2025 | 1,66 | 1,73 | 1,66 | 1,66 | 0,00% | 2.858,00 |
| 08.04.2025 | 1,73 | 1,73 | 1,66 | 1,66 | 0,61% | 5.347,00 |
| 07.04.2025 | 1,67 | 1,67 | 1,64 | 1,65 | -1,20% | 49.108,00 |
| 04.04.2025 | 1,72 | 1,73 | 1,65 | 1,67 | 1,21% | 8.627,00 |
| 03.04.2025 | 1,69 | 1,74 | 1,65 | 1,65 | -2,65% | 58.782,00 |
| 02.04.2025 | 1,71 | 1,73 | 1,70 | 1,70 | -0,59% | 17.290,00 |
| 01.04.2025 | 1,71 | 1,74 | 1,71 | 1,71 | 0,00% | 1.780,00 |
| 31.03.2025 | 1,74 | 1,74 | 1,71 | 1,71 | -1,73% | 1.329,00 |
| 28.03.2025 | 1,72 | 1,74 | 1,69 | 1,74 | 1,17% | 3.149,00 |
| 27.03.2025 | 1,71 | 1,74 | 1,71 | 1,72 | 0,00% | 6.480,00 |
| 26.03.2025 | 1,72 | 1,75 | 1,72 | 1,72 | 0,88% | 11.451,00 |
| 25.03.2025 | 1,71 | 1,72 | 1,64 | 1,70 | 5,59% | 7.920,00 |
| 24.03.2025 | 1,70 | 1,75 | 1,61 | 1,61 | -7,74% | 30.706,00 |
| 21.03.2025 | 1,71 | 1,75 | 1,71 | 1,75 | 2,35% | 131,00 |
| 20.03.2025 | 1,75 | 1,75 | 1,71 | 1,71 | -2,29% | 3.629,00 |
| 19.03.2025 | 1,76 | 1,76 | 1,70 | 1,75 | -0,85% | 19.174,00 |
| 18.03.2025 | 1,75 | 1,76 | 1,71 | 1,76 | 1,44% | 28.422,00 |
| 17.03.2025 | 1,69 | 1,75 | 1,68 | 1,74 | 2,66% | 32.125,00 |
| 14.03.2025 | 1,67 | 1,75 | 1,67 | 1,69 | 1,50% | 15.846,00 |
| 13.03.2025 | 1,75 | 1,75 | 1,66 | 1,67 | 0,60% | 1.885,00 |
| 12.03.2025 | 1,74 | 1,75 | 1,66 | 1,66 | -4,61% | 4.109,00 |
| 11.03.2025 | 1,75 | 1,75 | 1,66 | 1,74 | -1,14% | 5.781,00 |
| 10.03.2025 | 1,73 | 1,76 | 1,66 | 1,76 | 5,72% | 18.053,00 |
| 07.03.2025 | 1,73 | 1,73 | 1,66 | 1,66 | -2,35% | 8.113,00 |
| 06.03.2025 | 1,69 | 1,70 | 1,65 | 1,70 | 0,89% | 1.549,00 |
| 05.03.2025 | 1,67 | 1,70 | 1,67 | 1,69 | 1,20% | 3.652,00 |
| 04.03.2025 | 1,70 | 1,70 | 1,66 | 1,67 | 0,60% | 3.231,00 |
| 03.03.2025 | 1,67 | 1,70 | 1,66 | 1,66 | -1,19% | 18.717,00 |
| 28.02.2025 | 1,71 | 1,71 | 1,68 | 1,68 | -2,05% | 11.040,00 |
| 27.02.2025 | 1,68 | 1,72 | 1,68 | 1,71 | -0,29% | 10.209,00 |
| 26.02.2025 | 1,72 | 1,72 | 1,68 | 1,72 | 1,78% | 17.285,00 |
| 25.02.2025 | 1,75 | 1,75 | 1,68 | 1,69 | 0,60% | 439,00 |
| 24.02.2025 | 1,73 | 1,75 | 1,68 | 1,68 | 0,00% | 2.736,00 |
| 21.02.2025 | 1,68 | 1,74 | 1,68 | 1,68 | 0,30% | 13.016,00 |
| 20.02.2025 | 1,74 | 1,74 | 1,66 | 1,67 | 0,91% | 7.092,00 |
| 19.02.2025 | 1,74 | 1,74 | 1,65 | 1,66 | -4,61% | 3.036,00 |
| 18.02.2025 | 1,66 | 1,74 | 1,66 | 1,74 | 1,46% | 2.729,00 |
| 17.02.2025 | 1,70 | 1,72 | 1,65 | 1,71 | 0,59% | 13.239,00 |
| 14.02.2025 | 1,74 | 1,74 | 1,65 | 1,70 | -2,30% | 1.138,00 |
| 13.02.2025 | 1,65 | 1,74 | 1,65 | 1,74 | 3,57% | 12.177,00 |
| 12.02.2025 | 1,76 | 1,79 | 1,60 | 1,68 | -4,27% | 24.290,00 |
| 11.02.2025 | 1,73 | 1,79 | 1,73 | 1,76 | 0,86% | 19.068,00 |
| 10.02.2025 | 1,75 | 1,77 | 1,72 | 1,74 | -0,29% | 24.665,00 |
| 07.02.2025 | 1,73 | 1,75 | 1,67 | 1,75 | 4,80% | 15.909,00 |
| 06.02.2025 | 1,66 | 1,73 | 1,66 | 1,67 | 0,30% | 16.961,00 |
| 05.02.2025 | 1,65 | 1,74 | 1,65 | 1,66 | -2,06% | 31.111,00 |
| 04.02.2025 | 1,74 | 1,74 | 1,64 | 1,70 | -2,31% | 8.042,00 |
| 03.02.2025 | 1,72 | 1,75 | 1,61 | 1,74 | 7,43% | 14.088,00 |
| 31.01.2025 | 1,63 | 1,72 | 1,62 | 1,62 | -4,15% | 34.550,00 |
| 30.01.2025 | 1,63 | 1,70 | 1,63 | 1,69 | -0,59% | 44.595,00 |
| 29.01.2025 | 1,60 | 1,70 | 1,60 | 1,70 | 1,80% | 16.895,00 |
| 28.01.2025 | 1,65 | 1,67 | 1,60 | 1,67 | 1,22% | 27.098,00 |
| 27.01.2025 | 1,61 | 1,69 | 1,59 | 1,65 | -2,37% | 18.638,00 |
| 24.01.2025 | 1,68 | 1,69 | 1,60 | 1,69 | 4,98% | 5.880,00 |
| 23.01.2025 | 1,70 | 1,70 | 1,61 | 1,61 | -5,31% | 28.780,00 |
| 22.01.2025 | 1,65 | 1,70 | 1,65 | 1,70 | 3,04% | 6.928,00 |
| 21.01.2025 | 1,65 | 1,69 | 1,65 | 1,65 | 0,00% | 8.300,00 |
| 20.01.2025 | 1,62 | 1,69 | 1,62 | 1,65 | 1,23% | 27.357,00 |
| 17.01.2025 | 1,66 | 1,70 | 1,63 | 1,63 | 0,00% | 16.528,00 |
| 16.01.2025 | 1,69 | 1,69 | 1,63 | 1,63 | -2,99% | 2.412,00 |
| 15.01.2025 | 1,63 | 1,68 | 1,63 | 1,68 | 3,08% | 5.697,00 |
| 14.01.2025 | 1,67 | 1,69 | 1,62 | 1,63 | -3,85% | 1.143,00 |
| 13.01.2025 | 1,69 | 1,72 | 1,62 | 1,69 | 3,05% | 41.129,00 |
| 10.01.2025 | 1,69 | 1,69 | 1,61 | 1,64 | -2,96% | 5.815,00 |