1,310€
Echtzeit-Aktienkurs clearvise AG
Bid:
Ask:
Aktienkurse zur clearvise AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,29 | 1,34 | 1,29 | 1,29 | 0,00% | 5.628,00 |
| 28.05.2026 | 1,29 | 1,34 | 1,29 | 1,29 | -3,75% | 1.249,00 |
| 27.05.2026 | 1,34 | 1,34 | 1,31 | 1,34 | 3,89% | 2.117,00 |
| 26.05.2026 | 1,29 | 1,34 | 1,29 | 1,29 | -3,75% | 634,00 |
| 25.05.2026 | 1,29 | 1,34 | 1,29 | 1,34 | 3,89% | 6.459,00 |
| 22.05.2026 | 1,33 | 1,34 | 1,29 | 1,29 | -3,75% | 21.304,00 |
| 21.05.2026 | 1,34 | 1,34 | 1,29 | 1,34 | 3,89% | 6.137,00 |
| 20.05.2026 | 1,34 | 1,34 | 1,29 | 1,29 | -4,10% | 5.030,00 |
| 19.05.2026 | 1,34 | 1,34 | 1,30 | 1,34 | 4,28% | 4.855,00 |
| 18.05.2026 | 1,29 | 1,35 | 1,29 | 1,29 | 0,00% | 4.682,00 |
| 15.05.2026 | 1,31 | 1,34 | 1,29 | 1,29 | -1,53% | 32.084,00 |
| 14.05.2026 | 1,35 | 1,35 | 1,28 | 1,31 | 4,82% | 3.126,00 |
| 13.05.2026 | 1,31 | 1,35 | 1,25 | 1,25 | -4,23% | 3.389,00 |
| 12.05.2026 | 1,35 | 1,35 | 1,26 | 1,30 | -3,35% | 9.333,00 |
| 11.05.2026 | 1,33 | 1,36 | 1,23 | 1,35 | 9,80% | 7.044,00 |
| 08.05.2026 | 1,28 | 1,33 | 1,23 | 1,23 | -2,39% | 8.230,00 |
| 07.05.2026 | 1,25 | 1,28 | 1,21 | 1,26 | 0,40% | 24.270,00 |
| 06.05.2026 | 1,20 | 1,28 | 1,20 | 1,25 | 3,73% | 40.541,00 |
| 05.05.2026 | 1,23 | 1,23 | 1,20 | 1,21 | -1,23% | 43.006,00 |
| 04.05.2026 | 1,28 | 1,28 | 1,19 | 1,22 | -3,17% | 47.878,00 |
| 30.04.2026 | 1,19 | 1,26 | 1,16 | 1,26 | 7,69% | 185.838,00 |
| 29.04.2026 | 1,19 | 1,19 | 1,16 | 1,17 | -1,27% | 7.487,00 |
| 28.04.2026 | 1,19 | 1,19 | 1,16 | 1,19 | 0,00% | 33.930,00 |
| 27.04.2026 | 1,18 | 1,23 | 1,16 | 1,19 | 0,42% | 86.545,00 |
| 24.04.2026 | 1,22 | 1,22 | 1,16 | 1,18 | -2,88% | 17.278,00 |
| 23.04.2026 | 1,22 | 1,24 | 1,21 | 1,22 | 0,00% | 13.657,00 |
| 22.04.2026 | 1,23 | 1,26 | 1,22 | 1,22 | 0,83% | 537,00 |
| 21.04.2026 | 1,27 | 1,27 | 1,21 | 1,21 | -4,74% | 5.786,00 |
| 20.04.2026 | 1,27 | 1,27 | 1,20 | 1,27 | 0,00% | 7.278,00 |
| 17.04.2026 | 1,20 | 1,27 | 1,20 | 1,27 | 2,02% | 3.526,00 |
| 16.04.2026 | 1,20 | 1,28 | 1,20 | 1,24 | -2,75% | 8.090,00 |
| 15.04.2026 | 1,27 | 1,30 | 1,20 | 1,28 | 4,08% | 23.246,00 |
| 14.04.2026 | 1,35 | 1,35 | 1,06 | 1,23 | -5,04% | 146.806,00 |
| 13.04.2026 | 1,28 | 1,35 | 1,28 | 1,29 | 1,18% | 2.421,00 |
| 10.04.2026 | 1,36 | 1,36 | 1,28 | 1,28 | 0,39% | 4.675,00 |
| 09.04.2026 | 1,35 | 1,36 | 1,25 | 1,27 | -5,58% | 67.665,00 |
| 08.04.2026 | 1,35 | 1,35 | 1,29 | 1,35 | 3,46% | 20.186,00 |
| 07.04.2026 | 1,38 | 1,38 | 1,30 | 1,30 | -1,52% | 15.963,00 |
| 02.04.2026 | 1,37 | 1,37 | 1,31 | 1,32 | -5,71% | 9.859,00 |
| 01.04.2026 | 1,39 | 1,40 | 1,31 | 1,40 | 6,06% | 4.296,00 |
| 31.03.2026 | 1,40 | 1,40 | 1,32 | 1,32 | -0,75% | 11.292,00 |
| 30.03.2026 | 1,39 | 1,40 | 1,31 | 1,33 | 0,76% | 10.671,00 |
| 27.03.2026 | 1,41 | 1,41 | 1,30 | 1,32 | -2,94% | 5.619,00 |
| 26.03.2026 | 1,41 | 1,41 | 1,30 | 1,36 | -3,55% | 22.651,00 |
| 25.03.2026 | 1,41 | 1,41 | 1,36 | 1,41 | 0,00% | 9.860,00 |
| 24.03.2026 | 1,36 | 1,41 | 1,34 | 1,41 | 3,68% | 15.907,00 |
| 23.03.2026 | 1,43 | 1,43 | 1,33 | 1,36 | -4,90% | 20.994,00 |
| 20.03.2026 | 1,44 | 1,44 | 1,36 | 1,43 | -0,69% | 2.251,00 |
| 19.03.2026 | 1,37 | 1,44 | 1,36 | 1,44 | 5,11% | 14.639,00 |
| 18.03.2026 | 1,41 | 1,44 | 1,37 | 1,37 | 1,48% | 3.859,00 |
| 17.03.2026 | 1,41 | 1,41 | 1,35 | 1,35 | -4,26% | 14.279,00 |
| 16.03.2026 | 1,34 | 1,44 | 1,33 | 1,41 | -2,08% | 6.347,00 |
| 13.03.2026 | 1,37 | 1,44 | 1,35 | 1,44 | 4,35% | 25.312,00 |
| 12.03.2026 | 1,33 | 1,42 | 1,33 | 1,38 | -4,17% | 10.737,00 |
| 11.03.2026 | 1,42 | 1,44 | 1,30 | 1,44 | 6,67% | 14.372,00 |
| 10.03.2026 | 1,43 | 1,43 | 1,35 | 1,35 | -5,59% | 21.530,00 |
| 09.03.2026 | 1,40 | 1,43 | 1,39 | 1,43 | 2,88% | 11.224,00 |
| 06.03.2026 | 1,43 | 1,43 | 1,39 | 1,39 | 2,21% | 5.352,00 |
| 05.03.2026 | 1,39 | 1,47 | 1,36 | 1,36 | -7,48% | 490,00 |
| 04.03.2026 | 1,43 | 1,47 | 1,41 | 1,47 | 5,76% | 6.349,00 |
| 03.03.2026 | 1,39 | 1,46 | 1,38 | 1,39 | 0,00% | 4.896,00 |
| 02.03.2026 | 1,36 | 1,47 | 1,36 | 1,39 | -2,80% | 16.507,00 |
| 27.02.2026 | 1,46 | 1,47 | 1,38 | 1,43 | 1,42% | 41.065,00 |
| 26.02.2026 | 1,38 | 1,45 | 1,38 | 1,41 | -2,76% | 5.171,00 |
| 25.02.2026 | 1,46 | 1,46 | 1,41 | 1,45 | -0,68% | 13.249,00 |
| 24.02.2026 | 1,47 | 1,47 | 1,38 | 1,46 | 4,29% | 64.832,00 |
| 23.02.2026 | 1,43 | 1,47 | 1,38 | 1,40 | -2,10% | 47.334,00 |
| 20.02.2026 | 1,41 | 1,43 | 1,41 | 1,43 | 0,00% | 4.333,00 |
| 19.02.2026 | 1,47 | 1,47 | 1,41 | 1,43 | 1,42% | 9.933,00 |
| 18.02.2026 | 1,47 | 1,47 | 1,41 | 1,41 | -1,40% | 9.299,00 |
| 17.02.2026 | 1,43 | 1,46 | 1,42 | 1,43 | 0,70% | 20.063,00 |
| 16.02.2026 | 1,42 | 1,47 | 1,42 | 1,42 | -4,05% | 9.837,00 |
| 13.02.2026 | 1,47 | 1,48 | 1,41 | 1,48 | 0,68% | 1.417,00 |
| 12.02.2026 | 1,41 | 1,48 | 1,41 | 1,47 | 1,38% | 12.197,00 |
| 11.02.2026 | 1,46 | 1,46 | 1,40 | 1,45 | 2,84% | 16.100,00 |
| 10.02.2026 | 1,46 | 1,46 | 1,41 | 1,41 | -0,70% | 10.407,00 |
| 09.02.2026 | 1,39 | 1,46 | 1,39 | 1,42 | -2,07% | 24.102,00 |
| 06.02.2026 | 1,39 | 1,45 | 1,39 | 1,45 | -2,03% | 8.143,00 |
| 05.02.2026 | 1,48 | 1,48 | 1,34 | 1,48 | 2,07% | 9.828,00 |
| 04.02.2026 | 1,48 | 1,48 | 1,43 | 1,45 | 1,40% | 24.537,00 |
| 03.02.2026 | 1,48 | 1,49 | 1,38 | 1,43 | 3,62% | 390,00 |
| 02.02.2026 | 1,43 | 1,50 | 1,38 | 1,38 | -4,17% | 9.466,00 |
| 30.01.2026 | 1,44 | 1,48 | 1,42 | 1,44 | 0,00% | 9.140,00 |
| 29.01.2026 | 1,48 | 1,48 | 1,44 | 1,44 | -3,36% | 13.044,00 |
| 28.01.2026 | 1,49 | 1,49 | 1,40 | 1,49 | 2,05% | 58.601,00 |
| 27.01.2026 | 1,49 | 1,49 | 1,46 | 1,46 | 0,00% | 10.815,00 |
| 26.01.2026 | 1,42 | 1,50 | 1,42 | 1,46 | -1,35% | 19.864,00 |
| 23.01.2026 | 1,43 | 1,49 | 1,42 | 1,48 | 0,00% | 2.291,00 |
| 22.01.2026 | 1,43 | 1,49 | 1,42 | 1,48 | -0,67% | 30.356,00 |
| 21.01.2026 | 1,49 | 1,49 | 1,44 | 1,49 | 3,47% | 14.289,00 |
| 20.01.2026 | 1,50 | 1,50 | 1,44 | 1,44 | -2,70% | 20.397,00 |
| 19.01.2026 | 1,49 | 1,49 | 1,41 | 1,48 | 2,07% | 33.752,00 |
| 16.01.2026 | 1,51 | 1,51 | 1,45 | 1,45 | 0,00% | 14.879,00 |
| 15.01.2026 | 1,48 | 1,52 | 1,44 | 1,45 | 0,69% | 53.250,00 |
| 14.01.2026 | 1,49 | 1,49 | 1,44 | 1,44 | -3,36% | 4.825,00 |
| 13.01.2026 | 1,49 | 1,49 | 1,44 | 1,49 | 3,47% | 5.475,00 |
| 12.01.2026 | 1,44 | 1,49 | 1,44 | 1,44 | -3,36% | 672,00 |
| 09.01.2026 | 1,45 | 1,50 | 1,43 | 1,49 | 2,76% | 17.535,00 |
| 08.01.2026 | 1,49 | 1,49 | 1,43 | 1,45 | 0,69% | 10.540,00 |
| 07.01.2026 | 1,51 | 1,51 | 1,44 | 1,44 | -1,37% | 11.894,00 |