1,435€
-0,35%
Echtzeit-Aktienkurs clearvise AG
Bid:
Ask:
Aktienkurse zur clearvise AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.09.2025 | 1,59 | 1,59 | 1,56 | 1,56 | -1,89% | 2.862,00 |
| 25.09.2025 | 1,59 | 1,62 | 1,56 | 1,59 | 0,00% | 8.805,00 |
| 24.09.2025 | 1,60 | 1,65 | 1,58 | 1,59 | -2,45% | 14.678,00 |
| 23.09.2025 | 1,60 | 1,66 | 1,60 | 1,63 | 1,87% | 2.445,00 |
| 22.09.2025 | 1,60 | 1,62 | 1,60 | 1,60 | -2,44% | 1.811,00 |
| 19.09.2025 | 1,64 | 1,65 | 1,59 | 1,64 | 1,23% | 17.144,00 |
| 18.09.2025 | 1,63 | 1,63 | 1,60 | 1,62 | 0,62% | 1.489,00 |
| 17.09.2025 | 1,62 | 1,62 | 1,61 | 1,61 | -3,01% | 14.755,00 |
| 16.09.2025 | 1,62 | 1,66 | 1,61 | 1,66 | 2,47% | 7.177,00 |
| 15.09.2025 | 1,67 | 1,67 | 1,62 | 1,62 | -3,57% | 6.717,00 |
| 12.09.2025 | 1,67 | 1,68 | 1,63 | 1,68 | 2,44% | 928,00 |
| 05.09.2025 | 1,65 | 1,67 | 1,62 | 1,64 | 1,23% | 27.864,00 |
| 04.09.2025 | 1,62 | 1,66 | 1,62 | 1,62 | -2,41% | 434,00 |
| 03.09.2025 | 1,67 | 1,67 | 1,62 | 1,66 | -0,60% | 1.610,00 |
| 02.09.2025 | 1,64 | 1,67 | 1,62 | 1,67 | 3,09% | 24.745,00 |
| 01.09.2025 | 1,67 | 1,67 | 1,62 | 1,62 | -2,41% | 2.052,00 |
| 29.08.2025 | 1,65 | 1,66 | 1,65 | 1,66 | 0,61% | 6.274,00 |
| 28.08.2025 | 1,64 | 1,66 | 1,63 | 1,65 | 0,61% | 13.746,00 |
| 27.08.2025 | 1,64 | 1,68 | 1,64 | 1,64 | 0,00% | 9.626,00 |
| 26.08.2025 | 1,65 | 1,69 | 1,63 | 1,64 | 0,00% | 14.309,00 |
| 25.08.2025 | 1,65 | 1,68 | 1,64 | 1,64 | -0,61% | 33.361,00 |
| 22.08.2025 | 1,65 | 1,67 | 1,65 | 1,65 | -1,20% | 2.804,00 |
| 21.08.2025 | 1,67 | 1,67 | 1,65 | 1,67 | 1,21% | 477,00 |
| 20.08.2025 | 1,69 | 1,69 | 1,65 | 1,65 | 0,61% | 3.796,00 |
| 19.08.2025 | 1,69 | 1,70 | 1,64 | 1,64 | -0,61% | 7.278,00 |
| 18.08.2025 | 1,72 | 1,72 | 1,60 | 1,65 | -1,79% | 27.496,00 |
| 15.08.2025 | 1,69 | 1,71 | 1,66 | 1,68 | -0,59% | 7.751,00 |
| 14.08.2025 | 1,69 | 1,73 | 1,66 | 1,69 | 1,81% | 107.266,00 |
| 13.08.2025 | 1,69 | 1,71 | 1,65 | 1,66 | -1,78% | 35.775,00 |
| 12.08.2025 | 1,61 | 1,72 | 1,58 | 1,69 | 5,62% | 224.112,00 |
| 11.08.2025 | 1,54 | 1,61 | 1,52 | 1,60 | 4,58% | 75.134,00 |
| 08.08.2025 | 1,53 | 1,56 | 1,53 | 1,53 | 0,66% | 4.466,00 |
| 07.08.2025 | 1,56 | 1,56 | 1,52 | 1,52 | -0,65% | 24.678,00 |
| 06.08.2025 | 1,56 | 1,56 | 1,53 | 1,53 | -1,92% | 11.878,00 |
| 05.08.2025 | 1,56 | 1,56 | 1,52 | 1,56 | 0,00% | 46.388,00 |
| 04.08.2025 | 1,49 | 1,56 | 1,49 | 1,56 | 3,31% | 30.152,00 |
| 01.08.2025 | 1,51 | 1,52 | 1,48 | 1,51 | 0,00% | 46.224,00 |
| 31.07.2025 | 1,52 | 1,53 | 1,49 | 1,51 | -1,31% | 9.041,00 |
| 30.07.2025 | 1,52 | 1,54 | 1,49 | 1,53 | 3,38% | 3.647,00 |
| 29.07.2025 | 1,52 | 1,52 | 1,48 | 1,48 | -3,27% | 37.887,00 |
| 28.07.2025 | 1,53 | 1,53 | 1,48 | 1,53 | 2,68% | 18.392,00 |
| 25.07.2025 | 1,52 | 1,56 | 1,49 | 1,49 | -0,67% | 44.726,00 |
| 24.07.2025 | 1,45 | 1,52 | 1,43 | 1,50 | 3,45% | 62.923,00 |
| 23.07.2025 | 1,41 | 1,46 | 1,41 | 1,45 | -0,68% | 11.631,00 |
| 22.07.2025 | 1,39 | 1,46 | 1,38 | 1,46 | 0,69% | 149.620,00 |
| 21.07.2025 | 1,43 | 1,45 | 1,40 | 1,45 | 3,57% | 32.886,00 |
| 18.07.2025 | 1,43 | 1,44 | 1,38 | 1,40 | 0,00% | 15.737,00 |
| 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 |