1,545€
0,98%
Echtzeit-Aktienkurs clearvise AG
Bid:
Ask:
Aktienkurse zur clearvise AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |