1,420€
0,35%
Echtzeit-Aktienkurs clearvise AG
Bid:
Ask:
Aktienkurse zur clearvise AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 1,38 | 1,43 | 1,38 | 1,42 | 1,43% | 10.387,00 |
| 17.07.2025 | 1,46 | 1,50 | 1,38 | 1,40 | -4,11% | 91.851,00 |
| 16.07.2025 | 1,46 | 1,51 | 1,42 | 1,46 | -3,31% | 57.515,00 |
| 15.07.2025 | 1,54 | 1,54 | 1,46 | 1,51 | 2,72% | 2.926,00 |
| 14.07.2025 | 1,54 | 1,54 | 1,47 | 1,47 | -3,29% | 17.224,00 |
| 11.07.2025 | 1,53 | 1,56 | 1,50 | 1,52 | -1,94% | 20.700,00 |
| 10.07.2025 | 1,55 | 1,56 | 1,49 | 1,55 | 0,00% | 30.518,00 |
| 09.07.2025 | 1,53 | 1,56 | 1,51 | 1,55 | 1,31% | 91.284,00 |
| 08.07.2025 | 1,51 | 1,56 | 1,51 | 1,53 | 1,32% | 36.718,00 |
| 07.07.2025 | 1,60 | 1,60 | 1,48 | 1,51 | 0,67% | 10.294,00 |
| 04.07.2025 | 1,53 | 1,56 | 1,45 | 1,50 | -2,60% | 78.176,00 |
| 03.07.2025 | 1,48 | 1,54 | 1,46 | 1,54 | 4,05% | 7.899,00 |
| 02.07.2025 | 1,56 | 1,56 | 1,43 | 1,48 | -5,13% | 40.051,00 |
| 01.07.2025 | 1,48 | 1,56 | 1,48 | 1,56 | 5,41% | 38.321,00 |
| 30.06.2025 | 1,53 | 1,56 | 1,47 | 1,48 | -3,27% | 4.210,00 |
| 27.06.2025 | 1,56 | 1,56 | 1,48 | 1,53 | 2,68% | 5.849,00 |
| 26.06.2025 | 1,50 | 1,56 | 1,49 | 1,49 | -1,32% | 14.568,00 |
| 25.06.2025 | 1,57 | 1,57 | 1,50 | 1,51 | -1,95% | 16.668,00 |
| 24.06.2025 | 1,51 | 1,57 | 1,50 | 1,54 | 1,99% | 11.552,00 |
| 23.06.2025 | 1,54 | 1,55 | 1,48 | 1,51 | -1,31% | 16.134,00 |
| 20.06.2025 | 1,56 | 1,57 | 1,47 | 1,53 | -2,55% | 25.474,00 |
| 19.06.2025 | 1,46 | 1,57 | 1,43 | 1,57 | 5,37% | 31.749,00 |
| 18.06.2025 | 1,48 | 1,50 | 1,40 | 1,49 | 2,76% | 20.921,00 |
| 17.06.2025 | 1,54 | 1,54 | 1,32 | 1,45 | -5,84% | 94.620,00 |
| 16.06.2025 | 1,58 | 1,58 | 1,48 | 1,54 | 0,00% | 39.721,00 |
| 13.06.2025 | 1,52 | 1,60 | 1,33 | 1,54 | -6,10% | 90.422,00 |
| 12.06.2025 | 1,69 | 1,69 | 1,64 | 1,64 | -2,96% | 7.947,00 |
| 11.06.2025 | 1,64 | 1,69 | 1,64 | 1,69 | 0,00% | 16.327,00 |
| 10.06.2025 | 1,69 | 1,70 | 1,64 | 1,69 | 0,00% | 28.120,00 |
| 09.06.2025 | 1,64 | 1,69 | 1,64 | 1,69 | 0,00% | 2.972,00 |
| 06.06.2025 | 1,69 | 1,69 | 1,66 | 1,69 | 0,00% | 15.450,00 |
| 05.06.2025 | 1,67 | 1,69 | 1,66 | 1,69 | 0,00% | 8.217,00 |
| 04.06.2025 | 1,66 | 1,69 | 1,66 | 1,69 | 1,81% | 2.963,00 |
| 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 |