1,415€
-1,05%
Echtzeit-Aktienkurs clearvise AG
Bid:
Ask:
Aktienkurse zur clearvise AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 1,41 | 1,43 | 1,41 | 1,43 | 0,00% | 16,00 |
| 19.02.2026 | 1,47 | 1,47 | 1,41 | 1,43 | 1,42% | 9.933,00 |
| 18.02.2026 | 1,47 | 1,47 | 1,41 | 1,41 | -1,40% | 9.299,00 |
| 17.02.2026 | 1,43 | 1,46 | 1,42 | 1,43 | 0,70% | 20.063,00 |
| 16.02.2026 | 1,42 | 1,47 | 1,42 | 1,42 | -4,05% | 9.837,00 |
| 13.02.2026 | 1,47 | 1,48 | 1,41 | 1,48 | 0,68% | 1.417,00 |
| 12.02.2026 | 1,41 | 1,48 | 1,41 | 1,47 | 1,38% | 12.197,00 |
| 11.02.2026 | 1,46 | 1,46 | 1,40 | 1,45 | 2,84% | 16.100,00 |
| 10.02.2026 | 1,46 | 1,46 | 1,41 | 1,41 | -0,70% | 10.407,00 |
| 09.02.2026 | 1,39 | 1,46 | 1,39 | 1,42 | -2,07% | 24.102,00 |
| 06.02.2026 | 1,39 | 1,45 | 1,39 | 1,45 | -2,03% | 8.143,00 |
| 05.02.2026 | 1,48 | 1,48 | 1,34 | 1,48 | 2,07% | 9.828,00 |
| 04.02.2026 | 1,48 | 1,48 | 1,43 | 1,45 | 1,40% | 24.537,00 |
| 03.02.2026 | 1,48 | 1,49 | 1,38 | 1,43 | 3,62% | 390,00 |
| 02.02.2026 | 1,43 | 1,50 | 1,38 | 1,38 | -4,17% | 9.466,00 |
| 30.01.2026 | 1,44 | 1,48 | 1,42 | 1,44 | 0,00% | 9.140,00 |
| 29.01.2026 | 1,48 | 1,48 | 1,44 | 1,44 | -3,36% | 13.044,00 |
| 28.01.2026 | 1,49 | 1,49 | 1,40 | 1,49 | 2,05% | 58.601,00 |
| 27.01.2026 | 1,49 | 1,49 | 1,46 | 1,46 | 0,00% | 10.815,00 |
| 26.01.2026 | 1,42 | 1,50 | 1,42 | 1,46 | -1,35% | 19.864,00 |
| 23.01.2026 | 1,43 | 1,49 | 1,42 | 1,48 | 0,00% | 2.291,00 |
| 22.01.2026 | 1,43 | 1,49 | 1,42 | 1,48 | -0,67% | 30.356,00 |
| 21.01.2026 | 1,49 | 1,49 | 1,44 | 1,49 | 3,47% | 14.289,00 |
| 20.01.2026 | 1,50 | 1,50 | 1,44 | 1,44 | -2,70% | 20.397,00 |
| 19.01.2026 | 1,49 | 1,49 | 1,41 | 1,48 | 2,07% | 33.752,00 |
| 16.01.2026 | 1,51 | 1,51 | 1,45 | 1,45 | 0,00% | 14.879,00 |
| 15.01.2026 | 1,48 | 1,52 | 1,44 | 1,45 | 0,69% | 53.250,00 |
| 14.01.2026 | 1,49 | 1,49 | 1,44 | 1,44 | -3,36% | 4.825,00 |
| 13.01.2026 | 1,49 | 1,49 | 1,44 | 1,49 | 3,47% | 5.475,00 |
| 12.01.2026 | 1,44 | 1,49 | 1,44 | 1,44 | -3,36% | 672,00 |
| 09.01.2026 | 1,45 | 1,50 | 1,43 | 1,49 | 2,76% | 17.535,00 |
| 08.01.2026 | 1,49 | 1,49 | 1,43 | 1,45 | 0,69% | 10.540,00 |
| 07.01.2026 | 1,51 | 1,51 | 1,44 | 1,44 | -1,37% | 11.894,00 |
| 06.01.2026 | 1,51 | 1,51 | 1,46 | 1,46 | -3,31% | 10.186,00 |
| 05.01.2026 | 1,46 | 1,51 | 1,44 | 1,51 | 3,42% | 33.195,00 |
| 02.01.2026 | 1,46 | 1,46 | 1,44 | 1,46 | 2,10% | 5.960,00 |
| 30.12.2025 | 1,41 | 1,45 | 1,41 | 1,43 | 2,14% | 24.139,00 |
| 29.12.2025 | 1,46 | 1,46 | 1,40 | 1,40 | 0,00% | 29.158,00 |
| 23.12.2025 | 1,46 | 1,48 | 1,40 | 1,40 | -4,76% | 73.644,00 |
| 22.12.2025 | 1,48 | 1,48 | 1,44 | 1,47 | 2,08% | 11.166,00 |
| 19.12.2025 | 1,49 | 1,49 | 1,44 | 1,44 | 0,70% | 8.399,00 |
| 18.12.2025 | 1,44 | 1,44 | 1,43 | 1,43 | -1,38% | 27.842,00 |
| 17.12.2025 | 1,49 | 1,49 | 1,45 | 1,45 | -2,68% | 2.748,00 |
| 16.12.2025 | 1,44 | 1,49 | 1,44 | 1,49 | 3,47% | 31.800,00 |
| 15.12.2025 | 1,42 | 1,47 | 1,42 | 1,44 | 0,70% | 44.307,00 |
| 12.12.2025 | 1,43 | 1,46 | 1,43 | 1,43 | 0,00% | 17.137,00 |
| 11.12.2025 | 1,44 | 1,47 | 1,43 | 1,43 | -2,05% | 13.644,00 |
| 10.12.2025 | 1,45 | 1,47 | 1,42 | 1,46 | 0,69% | 27.297,00 |
| 09.12.2025 | 1,45 | 1,45 | 1,42 | 1,45 | 0,00% | 27.077,00 |
| 08.12.2025 | 1,45 | 1,45 | 1,42 | 1,45 | 2,11% | 3.385,00 |
| 05.12.2025 | 1,42 | 1,45 | 1,42 | 1,42 | 0,00% | 4.936,00 |
| 04.12.2025 | 1,44 | 1,44 | 1,42 | 1,42 | 0,00% | 6.367,00 |
| 03.12.2025 | 1,42 | 1,44 | 1,42 | 1,42 | -1,39% | 5.405,00 |
| 02.12.2025 | 1,46 | 1,46 | 1,40 | 1,44 | -1,37% | 17.931,00 |
| 01.12.2025 | 1,43 | 1,47 | 1,40 | 1,46 | 0,00% | 50.984,00 |
| 28.11.2025 | 1,43 | 1,46 | 1,42 | 1,46 | 1,39% | 33.243,00 |
| 27.11.2025 | 1,42 | 1,45 | 1,42 | 1,44 | 0,00% | 39.584,00 |
| 26.11.2025 | 1,45 | 1,45 | 1,42 | 1,44 | 0,70% | 32.803,00 |
| 25.11.2025 | 1,48 | 1,49 | 1,43 | 1,43 | 0,00% | 19.537,00 |
| 24.11.2025 | 1,37 | 1,47 | 1,37 | 1,43 | -0,69% | 9.943,00 |
| 21.11.2025 | 1,40 | 1,45 | 1,39 | 1,44 | 2,86% | 32.302,00 |
| 20.11.2025 | 1,43 | 1,46 | 1,40 | 1,40 | -2,10% | 63.420,00 |
| 19.11.2025 | 1,48 | 1,48 | 1,40 | 1,43 | -0,69% | 25.538,00 |
| 18.11.2025 | 1,39 | 1,47 | 1,39 | 1,44 | 2,86% | 31.986,00 |
| 17.11.2025 | 1,42 | 1,45 | 1,40 | 1,40 | -1,41% | 14.946,00 |
| 14.11.2025 | 1,42 | 1,47 | 1,39 | 1,42 | 0,00% | 31.034,00 |
| 13.11.2025 | 1,41 | 1,48 | 1,41 | 1,42 | -2,74% | 4.345,00 |
| 12.11.2025 | 1,46 | 1,46 | 1,40 | 1,46 | 0,00% | 20.931,00 |
| 11.11.2025 | 1,41 | 1,47 | 1,40 | 1,46 | -0,68% | 132,00 |
| 10.11.2025 | 1,37 | 1,47 | 1,37 | 1,47 | 7,30% | 29.442,00 |
| 07.11.2025 | 1,38 | 1,39 | 1,37 | 1,37 | -0,72% | 26.810,00 |
| 06.11.2025 | 1,37 | 1,43 | 1,37 | 1,38 | 0,73% | 3.054,00 |
| 05.11.2025 | 1,39 | 1,39 | 1,37 | 1,37 | -1,44% | 15.249,00 |
| 04.11.2025 | 1,37 | 1,40 | 1,37 | 1,39 | 1,46% | 15.719,00 |
| 03.11.2025 | 1,43 | 1,44 | 1,37 | 1,37 | -0,72% | 56.173,00 |
| 31.10.2025 | 1,45 | 1,46 | 1,38 | 1,38 | -4,83% | 87.045,00 |
| 30.10.2025 | 1,41 | 1,45 | 1,41 | 1,45 | 2,84% | 8.253,00 |
| 29.10.2025 | 1,41 | 1,46 | 1,40 | 1,41 | -3,42% | 90.714,00 |
| 28.10.2025 | 1,47 | 1,47 | 1,41 | 1,46 | -0,68% | 49.135,00 |
| 27.10.2025 | 1,44 | 1,47 | 1,44 | 1,47 | 2,80% | 8.936,00 |
| 24.10.2025 | 1,43 | 1,47 | 1,43 | 1,43 | 0,00% | 1.858,00 |
| 23.10.2025 | 1,49 | 1,49 | 1,43 | 1,43 | -4,03% | 1.064,00 |
| 22.10.2025 | 1,48 | 1,49 | 1,42 | 1,49 | 0,68% | 5.631,00 |
| 21.10.2025 | 1,49 | 1,49 | 1,41 | 1,48 | 1,37% | 58.216,00 |
| 20.10.2025 | 1,47 | 1,49 | 1,45 | 1,46 | -0,68% | 26.608,00 |
| 17.10.2025 | 1,49 | 1,49 | 1,46 | 1,47 | -1,34% | 7.165,00 |
| 16.10.2025 | 1,47 | 1,49 | 1,47 | 1,49 | 1,36% | 12.824,00 |
| 15.10.2025 | 1,49 | 1,49 | 1,47 | 1,47 | -0,68% | 6.005,00 |
| 14.10.2025 | 1,49 | 1,49 | 1,47 | 1,48 | -0,67% | 5.772,00 |
| 13.10.2025 | 1,47 | 1,50 | 1,46 | 1,49 | 1,36% | 39.504,00 |
| 10.10.2025 | 1,50 | 1,51 | 1,47 | 1,47 | -2,00% | 7.030,00 |
| 09.10.2025 | 1,51 | 1,51 | 1,48 | 1,50 | -0,66% | 31.345,00 |
| 08.10.2025 | 1,50 | 1,52 | 1,45 | 1,51 | -1,31% | 43.304,00 |
| 07.10.2025 | 1,51 | 1,53 | 1,50 | 1,53 | 1,32% | 55.399,00 |
| 06.10.2025 | 1,55 | 1,55 | 1,51 | 1,51 | -2,58% | 29.903,00 |
| 03.10.2025 | 1,54 | 1,55 | 1,50 | 1,55 | 0,65% | 6.844,00 |
| 02.10.2025 | 1,58 | 1,59 | 1,51 | 1,54 | -2,53% | 38.983,00 |
| 01.10.2025 | 1,60 | 1,60 | 1,50 | 1,58 | 3,27% | 9.312,00 |
| 30.09.2025 | 1,55 | 1,60 | 1,53 | 1,53 | -0,65% | 10.987,00 |
| 29.09.2025 | 1,56 | 1,59 | 1,54 | 1,54 | -1,28% | 74.275,00 |