8,838€
0,43%
Echtzeit-Aktienkurs Clariant AG
Bid:
Ask:
Aktienkurse zur Clariant AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 8,85 | 8,87 | 8,38 | 8,84 | 0,43% | 1.387,00 |
| 10.04.2025 | 8,32 | 9,20 | 8,23 | 8,80 | 7,06% | 7.164,00 |
| 09.04.2025 | 8,30 | 8,35 | 7,84 | 8,22 | -1,38% | 345,00 |
| 08.04.2025 | 8,88 | 8,88 | 8,27 | 8,34 | 0,51% | 1.290,00 |
| 07.04.2025 | 8,64 | 8,71 | 8,03 | 8,29 | -6,25% | 5.782,00 |
| 04.04.2025 | 9,27 | 9,28 | 8,69 | 8,85 | -4,48% | 890,00 |
| 03.04.2025 | 9,62 | 9,62 | 9,25 | 9,26 | -3,74% | 4.152,00 |
| 02.04.2025 | 9,91 | 9,93 | 9,54 | 9,62 | -3,00% | 3.695,00 |
| 01.04.2025 | 9,97 | 10,05 | 9,84 | 9,92 | -0,70% | 3.200,00 |
| 31.03.2025 | 10,24 | 10,24 | 9,85 | 9,99 | -2,94% | 4.371,00 |
| 28.03.2025 | 9,74 | 10,46 | 9,68 | 10,29 | 4,10% | 150,00 |
| 27.03.2025 | 9,91 | 10,34 | 9,85 | 9,89 | -1,69% | 15,00 |
| 26.03.2025 | 10,05 | 10,52 | 10,03 | 10,06 | 0,10% | - |
| 25.03.2025 | 10,74 | 10,74 | 10,05 | 10,05 | -6,43% | - |
| 24.03.2025 | 10,85 | 10,97 | 10,68 | 10,74 | -1,01% | 1.950,00 |
| 21.03.2025 | 10,99 | 10,99 | 10,76 | 10,85 | -1,23% | 150,00 |
| 20.03.2025 | 11,25 | 11,26 | 10,91 | 10,98 | -2,40% | - |
| 19.03.2025 | 11,32 | 11,38 | 11,15 | 11,25 | -0,49% | - |
| 18.03.2025 | 11,22 | 11,38 | 11,21 | 11,31 | 0,80% | 550,00 |
| 17.03.2025 | 11,06 | 11,32 | 11,01 | 11,22 | 1,45% | 300,00 |
| 14.03.2025 | 10,69 | 11,13 | 10,68 | 11,06 | 3,46% | 1.755,00 |
| 13.03.2025 | 10,51 | 10,72 | 10,47 | 10,69 | 1,71% | 60,00 |
| 12.03.2025 | 10,62 | 10,67 | 10,42 | 10,51 | -1,04% | 3.450,00 |
| 11.03.2025 | 10,71 | 10,89 | 10,58 | 10,62 | -0,89% | 1.930,00 |
| 10.03.2025 | 10,91 | 10,97 | 10,68 | 10,71 | -1,92% | 702,00 |
| 07.03.2025 | 11,22 | 11,29 | 10,82 | 10,92 | -2,72% | 2.000,00 |
| 06.03.2025 | 10,97 | 11,37 | 10,95 | 11,23 | 2,51% | - |
| 05.03.2025 | 10,49 | 11,08 | 10,47 | 10,95 | 4,58% | 1.850,00 |
| 04.03.2025 | 10,75 | 10,79 | 10,43 | 10,47 | -2,74% | 225,00 |
| 03.03.2025 | 10,77 | 11,01 | 10,51 | 10,77 | -0,09% | 2.120,00 |
| 28.02.2025 | 11,31 | 11,31 | 9,98 | 10,78 | -4,77% | 3.065,00 |
| 27.02.2025 | 11,59 | 11,59 | 11,25 | 11,32 | -2,25% | 3.950,00 |
| 26.02.2025 | 11,67 | 11,73 | 11,57 | 11,58 | -0,77% | 76,00 |
| 25.02.2025 | 11,84 | 11,86 | 11,64 | 11,67 | -1,44% | - |
| 24.02.2025 | 11,71 | 11,88 | 11,67 | 11,84 | 1,02% | - |
| 21.02.2025 | 11,68 | 11,81 | 11,67 | 11,72 | 0,34% | 202,00 |
| 20.02.2025 | 11,43 | 11,81 | 11,43 | 11,68 | 2,19% | 303,00 |
| 19.02.2025 | 11,51 | 11,52 | 11,31 | 11,43 | -0,74% | 273,00 |
| 18.02.2025 | 11,55 | 11,55 | 11,43 | 11,51 | -0,30% | 980,00 |
| 17.02.2025 | 11,57 | 11,60 | 11,50 | 11,55 | -0,17% | - |
| 14.02.2025 | 11,50 | 11,61 | 11,37 | 11,57 | 0,52% | 103,00 |
| 13.02.2025 | 11,11 | 11,60 | 11,11 | 11,51 | 3,60% | 6.405,00 |
| 12.02.2025 | 11,12 | 11,28 | 11,01 | 11,11 | -0,13% | - |
| 11.02.2025 | 11,23 | 11,23 | 11,04 | 11,12 | -0,94% | - |
| 10.02.2025 | 11,16 | 11,27 | 11,11 | 11,23 | 0,81% | 135,00 |
| 07.02.2025 | 11,16 | 11,32 | 11,11 | 11,14 | -0,22% | 4,00 |
| 06.02.2025 | 10,70 | 11,18 | 10,70 | 11,16 | 4,40% | 27,00 |
| 05.02.2025 | 10,69 | 10,70 | 10,62 | 10,69 | 0,00% | 150,00 |
| 04.02.2025 | 10,58 | 10,71 | 10,55 | 10,69 | 1,04% | 140,00 |
| 03.02.2025 | 10,80 | 10,83 | 10,47 | 10,58 | -2,98% | 36,00 |
| 31.01.2025 | 11,03 | 11,05 | 10,88 | 10,91 | -1,18% | - |
| 30.01.2025 | 11,00 | 11,10 | 10,92 | 11,04 | 0,32% | 500,00 |
| 29.01.2025 | 10,94 | 11,01 | 10,83 | 11,00 | 0,69% | 380,00 |
| 28.01.2025 | 10,90 | 10,99 | 10,83 | 10,93 | 0,18% | 555,00 |
| 27.01.2025 | 10,68 | 10,94 | 10,62 | 10,91 | 2,15% | - |
| 24.01.2025 | 10,53 | 10,88 | 10,52 | 10,68 | 1,38% | 1.200,00 |
| 23.01.2025 | 10,47 | 10,54 | 10,39 | 10,53 | 0,57% | 478,00 |
| 22.01.2025 | 10,58 | 10,62 | 10,45 | 10,47 | -1,13% | 767,00 |
| 21.01.2025 | 10,71 | 10,74 | 10,54 | 10,59 | -1,26% | - |
| 20.01.2025 | 10,71 | 10,76 | 10,62 | 10,73 | 0,19% | - |
| 17.01.2025 | 10,43 | 10,73 | 10,43 | 10,71 | 2,64% | - |
| 16.01.2025 | 10,61 | 10,68 | 10,37 | 10,43 | -1,74% | - |
| 15.01.2025 | 10,46 | 10,68 | 10,46 | 10,62 | 1,48% | 141,00 |
| 14.01.2025 | 10,75 | 10,75 | 10,38 | 10,46 | -2,56% | - |
| 13.01.2025 | 10,60 | 10,74 | 10,57 | 10,74 | 1,08% | - |
| 10.01.2025 | 10,59 | 10,83 | 10,55 | 10,62 | 0,33% | - |
| 09.01.2025 | 10,67 | 10,70 | 10,53 | 10,59 | -0,80% | 9,00 |
| 08.01.2025 | 10,68 | 10,71 | 10,49 | 10,67 | -0,09% | 700,00 |
| 07.01.2025 | 10,69 | 10,74 | 10,59 | 10,68 | -0,14% | - |
| 06.01.2025 | 10,58 | 10,80 | 10,56 | 10,70 | 1,13% | - |
| 03.01.2025 | 10,76 | 10,83 | 10,49 | 10,58 | -1,58% | 3.100,00 |
| 02.01.2025 | 10,70 | 10,76 | 10,67 | 10,75 | 0,51% | - |
| 30.12.2024 | 10,74 | 10,77 | 10,67 | 10,69 | -0,42% | 100,00 |
| 27.12.2024 | 10,65 | 10,78 | 10,58 | 10,74 | 0,80% | 1.760,00 |
| 23.12.2024 | 10,63 | 10,70 | 10,52 | 10,65 | 0,33% | 358,00 |
| 20.12.2024 | 10,56 | 10,64 | 10,40 | 10,62 | 0,28% | 700,00 |
| 19.12.2024 | 10,74 | 10,76 | 10,56 | 10,59 | -1,53% | 713,00 |
| 18.12.2024 | 10,77 | 11,01 | 10,72 | 10,75 | -0,14% | 670,00 |
| 17.12.2024 | 10,92 | 10,92 | 10,69 | 10,77 | -1,37% | 800,00 |
| 16.12.2024 | 11,09 | 11,10 | 10,74 | 10,92 | -1,62% | 2.100,00 |
| 13.12.2024 | 11,36 | 11,37 | 11,09 | 11,10 | -2,29% | 1.185,00 |
| 12.12.2024 | 11,60 | 11,71 | 11,32 | 11,36 | -2,15% | 201,00 |
| 11.12.2024 | 11,69 | 11,70 | 11,47 | 11,61 | -0,68% | 2.060,00 |
| 10.12.2024 | 11,82 | 11,83 | 11,63 | 11,69 | -1,18% | - |
| 09.12.2024 | 11,52 | 11,85 | 11,51 | 11,83 | 2,69% | 4,00 |
| 06.12.2024 | 11,37 | 11,60 | 11,33 | 11,52 | 1,23% | 500,00 |
| 05.12.2024 | 11,41 | 11,41 | 11,31 | 11,38 | -0,26% | 425,00 |
| 04.12.2024 | 11,47 | 11,55 | 11,31 | 11,41 | -0,61% | 631,00 |
| 03.12.2024 | 11,43 | 11,55 | 11,37 | 11,48 | 0,39% | 299,00 |
| 02.12.2024 | 11,35 | 11,49 | 11,34 | 11,43 | 0,57% | - |
| 29.11.2024 | 11,38 | 11,46 | 11,31 | 11,37 | -0,09% | - |
| 28.11.2024 | 11,40 | 11,52 | 11,33 | 11,38 | -0,18% | 143,00 |
| 27.11.2024 | 11,44 | 11,60 | 11,35 | 11,40 | -0,35% | 230,00 |
| 26.11.2024 | 11,71 | 11,73 | 11,39 | 11,44 | -2,60% | 1.610,00 |
| 25.11.2024 | 11,74 | 11,91 | 11,61 | 11,74 | -0,04% | 1.225,00 |
| 22.11.2024 | 11,73 | 11,85 | 11,64 | 11,75 | 0,13% | 2,00 |
| 21.11.2024 | 11,77 | 11,80 | 11,65 | 11,73 | -0,38% | - |
| 20.11.2024 | 11,86 | 11,94 | 11,74 | 11,78 | -0,67% | - |
| 19.11.2024 | 11,94 | 11,98 | 11,71 | 11,86 | -0,46% | 7,00 |
| 18.11.2024 | 12,18 | 12,21 | 11,91 | 11,91 | -2,18% | - |