1,703€
1,95%
Echtzeit-Aktienkurs CLEARVISE AG INH O.N.
Bid:
Ask:
Aktienkurse zur CLEARVISE AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.01.2025 | 1,69 | 1,69 | 1,61 | 1,69 | 0,30% | 7.945,00 |
| 08.01.2025 | 1,69 | 1,70 | 1,63 | 1,69 | 1,51% | 35.272,00 |
| 07.01.2025 | 1,70 | 1,70 | 1,61 | 1,66 | 2,47% | 30.189,00 |
| 06.01.2025 | 1,61 | 1,71 | 1,61 | 1,62 | -0,31% | 26.220,00 |
| 03.01.2025 | 1,65 | 1,65 | 1,63 | 1,63 | -0,31% | 9.896,00 |
| 02.01.2025 | 1,62 | 1,65 | 1,62 | 1,63 | 0,62% | 8.302,00 |
| 30.12.2024 | 1,64 | 1,69 | 1,62 | 1,62 | -0,61% | 54.888,00 |
| 27.12.2024 | 1,59 | 1,69 | 1,59 | 1,63 | 1,24% | 42.066,00 |
| 23.12.2024 | 1,59 | 1,68 | 1,59 | 1,61 | -0,92% | 29.581,00 |
| 20.12.2024 | 1,69 | 1,69 | 1,60 | 1,63 | 0,62% | 37.341,00 |
| 19.12.2024 | 1,63 | 1,69 | 1,62 | 1,62 | -4,15% | 1.110,00 |
| 18.12.2024 | 1,67 | 1,69 | 1,63 | 1,69 | -0,59% | 16.344,00 |
| 17.12.2024 | 1,66 | 1,70 | 1,61 | 1,70 | 2,42% | 22.308,00 |
| 16.12.2024 | 1,68 | 1,70 | 1,63 | 1,66 | -2,65% | 9.070,00 |
| 13.12.2024 | 1,60 | 1,70 | 1,59 | 1,70 | 7,59% | 65.691,00 |
| 12.12.2024 | 1,70 | 1,70 | 1,58 | 1,58 | -6,78% | 55.614,00 |
| 11.12.2024 | 1,65 | 1,70 | 1,55 | 1,70 | 3,04% | 123.503,00 |
| 10.12.2024 | 1,69 | 1,73 | 1,45 | 1,65 | -5,73% | 126.834,00 |
| 09.12.2024 | 1,75 | 1,75 | 1,69 | 1,75 | 0,00% | 20.979,00 |
| 06.12.2024 | 1,74 | 1,75 | 1,69 | 1,75 | 0,58% | 14.926,00 |
| 05.12.2024 | 1,69 | 1,75 | 1,69 | 1,74 | 2,97% | 19.514,00 |
| 04.12.2024 | 1,75 | 1,75 | 1,69 | 1,69 | -3,44% | 14.199,00 |
| 03.12.2024 | 1,75 | 1,75 | 1,71 | 1,75 | 0,00% | 10.160,00 |
| 02.12.2024 | 1,70 | 1,75 | 1,70 | 1,75 | 0,00% | 6.826,00 |
| 29.11.2024 | 1,70 | 1,75 | 1,70 | 1,75 | 0,00% | 3.437,00 |
| 28.11.2024 | 1,75 | 1,75 | 1,70 | 1,75 | 0,00% | 2.283,00 |
| 27.11.2024 | 1,70 | 1,75 | 1,70 | 1,75 | 2,95% | 8.811,00 |
| 26.11.2024 | 1,75 | 1,75 | 1,70 | 1,70 | -2,87% | 10.240,00 |
| 25.11.2024 | 1,69 | 1,75 | 1,69 | 1,75 | 1,75% | 28.819,00 |
| 22.11.2024 | 1,70 | 1,75 | 1,70 | 1,72 | 1,18% | 16.707,00 |
| 21.11.2024 | 1,75 | 1,75 | 1,70 | 1,70 | -2,87% | 10.556,00 |
| 20.11.2024 | 1,75 | 1,75 | 1,69 | 1,75 | 0,00% | 4.765,00 |
| 19.11.2024 | 1,75 | 1,75 | 1,70 | 1,75 | 2,35% | 9.846,00 |
| 18.11.2024 | 1,71 | 1,75 | 1,71 | 1,71 | 0,00% | 6.864,00 |
| 15.11.2024 | 1,75 | 1,75 | 1,70 | 1,71 | 1,19% | 1.100,00 |
| 14.11.2024 | 1,75 | 1,75 | 1,69 | 1,69 | 0,00% | 8.799,00 |
| 13.11.2024 | 1,75 | 1,75 | 1,69 | 1,69 | -5,07% | 8.785,00 |
| 12.11.2024 | 1,78 | 1,78 | 1,72 | 1,78 | 2,60% | 8.465,00 |
| 11.11.2024 | 1,73 | 1,78 | 1,70 | 1,73 | -2,54% | 46.279,00 |
| 08.11.2024 | 1,75 | 1,78 | 1,71 | 1,78 | 1,72% | 7.378,00 |
| 07.11.2024 | 1,78 | 1,78 | 1,71 | 1,75 | -1,69% | 2.259,00 |
| 06.11.2024 | 1,78 | 1,78 | 1,71 | 1,78 | 0,00% | 2.249,00 |
| 05.11.2024 | 1,74 | 1,79 | 1,71 | 1,78 | 2,31% | 16.135,00 |
| 04.11.2024 | 1,75 | 1,75 | 1,71 | 1,74 | -0,57% | 17.405,00 |
| 01.11.2024 | 1,75 | 1,75 | 1,71 | 1,75 | 0,00% | 4.320,00 |
| 31.10.2024 | 1,73 | 1,76 | 1,71 | 1,75 | -0,85% | 6.487,00 |
| 30.10.2024 | 1,76 | 1,76 | 1,72 | 1,76 | 2,92% | 4.698,00 |
| 29.10.2024 | 1,78 | 1,78 | 1,71 | 1,71 | -3,66% | 11.393,00 |
| 28.10.2024 | 1,71 | 1,78 | 1,71 | 1,78 | 3,20% | 8.491,00 |
| 25.10.2024 | 1,78 | 1,81 | 1,59 | 1,72 | -3,37% | 24.891,00 |
| 24.10.2024 | 1,81 | 1,81 | 1,77 | 1,78 | -1,39% | 7.624,00 |
| 23.10.2024 | 1,75 | 1,81 | 1,75 | 1,81 | 0,00% | 2.106,00 |
| 22.10.2024 | 1,80 | 1,81 | 1,77 | 1,81 | 0,56% | 4.651,00 |
| 21.10.2024 | 1,77 | 1,81 | 1,77 | 1,80 | -0,83% | 14.062,00 |
| 18.10.2024 | 1,81 | 1,81 | 1,76 | 1,81 | 0,28% | 5.222,00 |
| 17.10.2024 | 1,78 | 1,81 | 1,78 | 1,81 | 0,00% | 4.471,00 |
| 16.10.2024 | 1,84 | 1,84 | 1,77 | 1,81 | -1,63% | 6.336,00 |
| 15.10.2024 | 1,79 | 1,84 | 1,77 | 1,84 | 3,09% | 11.289,00 |
| 14.10.2024 | 1,84 | 1,84 | 1,78 | 1,78 | -3,00% | 23.330,00 |
| 11.10.2024 | 1,84 | 1,84 | 1,81 | 1,84 | 1,66% | 5.674,00 |
| 10.10.2024 | 1,81 | 1,84 | 1,81 | 1,81 | 0,00% | 7.307,00 |
| 09.10.2024 | 1,84 | 1,84 | 1,81 | 1,81 | -1,63% | 2.710,00 |
| 08.10.2024 | 1,85 | 1,85 | 1,79 | 1,84 | -0,81% | 18.122,00 |
| 07.10.2024 | 1,86 | 1,86 | 1,81 | 1,85 | -0,54% | 11.273,00 |
| 04.10.2024 | 1,81 | 1,86 | 1,80 | 1,86 | 3,05% | 27.162,00 |
| 03.10.2024 | 1,81 | 1,81 | 1,76 | 1,81 | 0,84% | 2.082,00 |
| 02.10.2024 | 1,77 | 1,82 | 1,77 | 1,79 | -1,92% | 3.982,00 |
| 01.10.2024 | 1,83 | 1,83 | 1,77 | 1,83 | 0,27% | 7.128,00 |
| 30.09.2024 | 1,80 | 1,82 | 1,77 | 1,82 | -0,27% | 20.966,00 |