1,163€
-0,64%
Echtzeit-Aktienkurs clearvise AG
Bid:
Ask:
Aktienkurse zur clearvise AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 1,15 | 1,19 | 1,13 | 1,14 | -3,80% | 4.941,00 |
| 16.10.2026 | 1,13 | 1,19 | 1,13 | 1,19 | 0,85% | 563,00 |
| 15.10.2026 | 1,20 | 1,20 | 1,18 | 1,18 | -1,26% | 8.690,00 |
| 14.10.2026 | 1,18 | 1,20 | 1,12 | 1,19 | 5,31% | 18.708,00 |
| 13.10.2026 | 1,20 | 1,20 | 1,12 | 1,13 | -5,44% | 3.034,00 |
| 12.10.2026 | 1,12 | 1,20 | 1,12 | 1,20 | 0,00% | 579,00 |
| 09.10.2026 | 1,12 | 1,20 | 1,12 | 1,20 | 0,84% | 7.506,00 |
| 08.10.2026 | 1,19 | 1,19 | 1,15 | 1,19 | 0,00% | 8.505,00 |
| 07.10.2026 | 1,19 | 1,19 | 1,12 | 1,19 | 4,41% | 2.901,00 |
| 06.10.2026 | 1,12 | 1,19 | 1,12 | 1,14 | 0,89% | 3.028,00 |
| 05.10.2026 | 1,16 | 1,19 | 1,12 | 1,13 | -3,43% | 11.242,00 |
| 02.10.2026 | 1,20 | 1,20 | 1,17 | 1,17 | 0,43% | 4.207,00 |
| 01.10.2026 | 1,17 | 1,22 | 1,16 | 1,16 | -0,43% | 11.760,00 |
| 30.09.2026 | 1,15 | 1,22 | 1,15 | 1,17 | -4,12% | 2.079,00 |
| 29.09.2026 | 1,20 | 1,23 | 1,16 | 1,22 | 0,00% | 4.512,00 |
| 28.09.2026 | 1,19 | 1,22 | 1,17 | 1,22 | 3,40% | 5.743,00 |
| 25.09.2026 | 1,23 | 1,23 | 1,14 | 1,18 | 2,62% | 1.740,00 |
| 24.09.2026 | 1,16 | 1,23 | 1,14 | 1,15 | -4,18% | 3.340,00 |
| 23.09.2026 | 1,20 | 1,20 | 1,14 | 1,20 | 0,00% | 7.131,00 |
| 22.09.2026 | 1,16 | 1,20 | 1,16 | 1,20 | 0,00% | 6.111,00 |
| 21.09.2026 | 1,20 | 1,20 | 1,13 | 1,20 | 6,70% | 8.222,00 |
| 18.09.2026 | 1,15 | 1,18 | 1,12 | 1,12 | 0,45% | 906,00 |
| 17.09.2026 | 1,18 | 1,20 | 1,12 | 1,12 | -5,91% | 3.108,00 |
| 16.09.2026 | 1,14 | 1,19 | 1,14 | 1,19 | 5,80% | 78,00 |
| 15.09.2026 | 1,12 | 1,20 | 1,12 | 1,12 | -1,75% | 15.143,00 |
| 14.09.2026 | 1,12 | 1,18 | 1,12 | 1,14 | 1,79% | 7.239,00 |
| 11.09.2026 | 1,13 | 1,19 | 1,12 | 1,12 | -5,49% | 3.689,00 |
| 10.09.2026 | 1,19 | 1,19 | 1,12 | 1,19 | -0,42% | 4.744,00 |
| 09.09.2026 | 1,18 | 1,19 | 1,12 | 1,19 | 0,00% | 16.417,00 |
| 08.09.2026 | 1,11 | 1,19 | 1,11 | 1,19 | 1,28% | 1.684,00 |
| 07.09.2026 | 1,11 | 1,18 | 1,11 | 1,18 | -0,84% | 24.299,00 |
| 04.09.2026 | 1,16 | 1,19 | 1,11 | 1,19 | 7,24% | 8.091,00 |
| 03.09.2026 | 1,10 | 1,16 | 1,05 | 1,11 | 0,91% | 98.495,00 |
| 02.09.2026 | 1,11 | 1,11 | 1,08 | 1,10 | 1,39% | 3.015,00 |
| 01.09.2026 | 1,03 | 1,09 | 1,03 | 1,08 | -2,26% | 4.643,00 |
| 31.08.2026 | 1,07 | 1,11 | 1,02 | 1,11 | 3,27% | 49.834,00 |
| 28.08.2026 | 1,09 | 1,12 | 1,06 | 1,07 | -1,38% | 35.805,00 |
| 27.08.2026 | 1,06 | 1,09 | 1,06 | 1,09 | 2,84% | 10.001,00 |
| 26.08.2026 | 1,07 | 1,09 | 1,06 | 1,06 | -2,76% | 15.889,00 |
| 25.08.2026 | 1,08 | 1,09 | 1,07 | 1,09 | 2,84% | 8.405,00 |
| 24.08.2026 | 1,05 | 1,09 | 1,02 | 1,06 | 0,96% | 27.429,00 |
| 21.08.2026 | 1,05 | 1,05 | 1,02 | 1,05 | 0,00% | 33.893,00 |
| 20.08.2026 | 1,09 | 1,09 | 1,02 | 1,05 | -3,69% | 32.439,00 |
| 19.08.2026 | 1,08 | 1,09 | 1,04 | 1,09 | 0,00% | 14.891,00 |
| 18.08.2026 | 1,08 | 1,13 | 1,06 | 1,09 | -3,56% | 15.845,00 |
| 17.08.2026 | 1,13 | 1,13 | 1,08 | 1,13 | 0,00% | 30.893,00 |
| 14.08.2026 | 1,09 | 1,13 | 1,08 | 1,13 | 3,69% | 37.200,00 |
| 13.08.2026 | 1,08 | 1,15 | 1,08 | 1,09 | 0,93% | 15.308,00 |
| 12.08.2026 | 1,09 | 1,16 | 1,08 | 1,08 | -0,92% | 18.207,00 |
| 11.08.2026 | 1,12 | 1,16 | 1,09 | 1,09 | -6,87% | 17.032,00 |
| 10.08.2026 | 1,16 | 1,17 | 1,12 | 1,17 | 0,87% | 2.976,00 |
| 07.08.2026 | 1,16 | 1,16 | 1,11 | 1,16 | 0,00% | 6.089,00 |
| 06.08.2026 | 1,14 | 1,16 | 1,11 | 1,16 | 1,76% | 11.291,00 |
| 05.08.2026 | 1,16 | 1,16 | 1,11 | 1,14 | 2,71% | 10.252,00 |
| 04.08.2026 | 1,15 | 1,16 | 1,11 | 1,11 | -4,33% | 4.746,00 |
| 03.08.2026 | 1,10 | 1,16 | 1,10 | 1,16 | 5,00% | 21.494,00 |
| 31.07.2026 | 1,17 | 1,17 | 1,10 | 1,10 | -5,58% | 7.694,00 |
| 30.07.2026 | 1,11 | 1,18 | 1,08 | 1,17 | 5,43% | 30.386,00 |
| 29.07.2026 | 1,17 | 1,19 | 1,11 | 1,11 | -4,74% | 53.070,00 |
| 28.07.2026 | 1,17 | 1,17 | 1,15 | 1,16 | -0,43% | 8.862,00 |
| 27.07.2026 | 1,17 | 1,17 | 1,14 | 1,17 | 0,00% | 1.396,00 |
| 24.07.2026 | 1,19 | 1,19 | 1,13 | 1,17 | -0,43% | 8.872,00 |
| 23.07.2026 | 1,13 | 1,19 | 1,13 | 1,17 | 3,08% | 11.195,00 |
| 22.07.2026 | 1,16 | 1,17 | 1,14 | 1,14 | -2,16% | 5.239,00 |
| 21.07.2026 | 1,14 | 1,18 | 1,13 | 1,16 | 1,75% | 8.013,00 |
| 20.07.2026 | 1,14 | 1,19 | 1,13 | 1,14 | -1,72% | 16.203,00 |
| 17.07.2026 | 1,19 | 1,19 | 1,14 | 1,16 | 1,75% | 2.089,00 |
| 16.07.2026 | 1,19 | 1,19 | 1,13 | 1,14 | -5,00% | 1.750,00 |
| 15.07.2026 | 1,21 | 1,21 | 1,13 | 1,20 | 3,45% | 4.316,00 |
| 14.07.2026 | 1,21 | 1,21 | 1,13 | 1,16 | 0,87% | 1.837,00 |
| 13.07.2026 | 1,14 | 1,22 | 1,13 | 1,15 | 1,32% | 28.857,00 |
| 10.07.2026 | 1,15 | 1,22 | 1,14 | 1,14 | 0,00% | 6.875,00 |
| 09.07.2026 | 1,13 | 1,22 | 1,13 | 1,14 | 0,00% | 1.088,00 |
| 08.07.2026 | 1,11 | 1,21 | 1,11 | 1,14 | -2,99% | 19.919,00 |
| 07.07.2026 | 1,23 | 1,23 | 1,12 | 1,17 | -4,49% | 34.738,00 |
| 06.07.2026 | 1,14 | 1,28 | 1,14 | 1,23 | -3,16% | 26.108,00 |
| 03.07.2026 | 1,16 | 1,27 | 1,16 | 1,27 | 8,12% | 2.940,00 |
| 02.07.2026 | 1,20 | 1,20 | 1,14 | 1,17 | 2,63% | 1.820,00 |
| 01.07.2026 | 1,20 | 1,20 | 1,13 | 1,14 | -2,98% | 3.178,00 |
| 30.06.2026 | 1,18 | 1,18 | 1,16 | 1,18 | -0,42% | 6.757,00 |
| 29.06.2026 | 1,14 | 1,20 | 1,14 | 1,18 | 2,61% | 3.045,00 |
| 26.06.2026 | 1,18 | 1,18 | 1,15 | 1,15 | -2,95% | 4.055,00 |
| 25.06.2026 | 1,25 | 1,25 | 1,16 | 1,19 | 2,60% | 2.801,00 |
| 24.06.2026 | 1,18 | 1,24 | 1,16 | 1,16 | -6,48% | 6.326,00 |
| 23.06.2026 | 1,25 | 1,25 | 1,16 | 1,24 | 1,65% | 4.821,00 |
| 22.06.2026 | 1,28 | 1,28 | 1,19 | 1,22 | 5,19% | 3.705,00 |
| 19.06.2026 | 1,30 | 1,30 | 1,15 | 1,16 | -5,71% | 67.166,00 |
| 18.06.2026 | 1,25 | 1,30 | 1,23 | 1,23 | -2,00% | 13.967,00 |
| 17.06.2026 | 1,30 | 1,30 | 1,21 | 1,25 | 0,81% | 16.575,00 |
| 16.06.2026 | 1,26 | 1,29 | 1,21 | 1,24 | 2,48% | 7.621,00 |
| 15.06.2026 | 1,31 | 1,31 | 1,21 | 1,21 | -7,28% | 30.170,00 |
| 12.06.2026 | 1,27 | 1,31 | 1,27 | 1,31 | 0,38% | 6.254,00 |
| 11.06.2026 | 1,30 | 1,31 | 1,30 | 1,30 | -0,38% | 12.168,00 |
| 10.06.2026 | 1,31 | 1,33 | 1,30 | 1,31 | 0,00% | 18.422,00 |
| 09.06.2026 | 1,33 | 1,33 | 1,30 | 1,31 | -1,51% | 19.486,00 |
| 08.06.2026 | 1,29 | 1,34 | 1,29 | 1,33 | 3,52% | 7.847,00 |
| 05.06.2026 | 1,29 | 1,35 | 1,28 | 1,28 | -0,39% | 179,00 |
| 04.06.2026 | 1,29 | 1,35 | 1,29 | 1,29 | -1,91% | 770,00 |
| 03.06.2026 | 1,38 | 1,38 | 1,30 | 1,31 | 0,77% | 21.286,00 |
| 02.06.2026 | 1,32 | 1,35 | 1,28 | 1,30 | -1,14% | 20.737,00 |