1,690€
-1,74%
Echtzeit-Aktienkurs clearvise AG
Bid:
Ask:
Aktienkurse zur clearvise AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1,72 | 1,73 | 1,71 | 1,72 | 0,00% | - |
| 24.04.2025 | 1,72 | 1,74 | 1,69 | 1,72 | 0,29% | - |
| 23.04.2025 | 1,70 | 1,73 | 1,67 | 1,71 | 0,88% | 5.500,00 |
| 22.04.2025 | 1,68 | 1,71 | 1,68 | 1,70 | 0,89% | - |
| 17.04.2025 | 1,72 | 1,72 | 1,68 | 1,68 | -2,04% | - |
| 16.04.2025 | 1,69 | 1,72 | 1,67 | 1,72 | 1,48% | - |
| 15.04.2025 | 1,70 | 1,72 | 1,68 | 1,69 | 0,30% | - |
| 14.04.2025 | 1,70 | 1,72 | 1,67 | 1,69 | -0,88% | 2.000,00 |
| 11.04.2025 | 1,71 | 1,72 | 1,68 | 1,70 | 0,00% | - |
| 10.04.2025 | 1,68 | 1,70 | 1,66 | 1,70 | 1,49% | - |
| 09.04.2025 | 1,72 | 1,73 | 1,67 | 1,68 | -2,33% | - |
| 08.04.2025 | 1,70 | 1,72 | 1,69 | 1,72 | 1,18% | - |
| 07.04.2025 | 1,67 | 1,70 | 1,65 | 1,70 | 1,38% | 12.000,00 |
| 04.04.2025 | 1,68 | 1,72 | 1,67 | 1,67 | -0,18% | - |
| 03.04.2025 | 1,71 | 1,73 | 1,65 | 1,68 | -2,62% | - |
| 02.04.2025 | 1,72 | 1,73 | 1,72 | 1,72 | -0,29% | 10.000,00 |
| 01.04.2025 | 1,72 | 1,73 | 1,72 | 1,73 | 0,29% | - |
| 31.03.2025 | 1,72 | 1,73 | 1,72 | 1,72 | -0,17% | - |
| 28.03.2025 | 1,72 | 1,73 | 1,69 | 1,72 | 0,00% | - |
| 27.03.2025 | 1,71 | 1,73 | 1,71 | 1,72 | 0,35% | - |
| 26.03.2025 | 1,70 | 1,73 | 1,70 | 1,72 | 0,82% | - |
| 25.03.2025 | 1,66 | 1,76 | 1,66 | 1,70 | 2,71% | - |
| 24.03.2025 | 1,70 | 1,74 | 1,62 | 1,66 | -2,18% | - |
| 21.03.2025 | 1,72 | 1,75 | 1,69 | 1,70 | -0,59% | - |
| 20.03.2025 | 1,72 | 1,75 | 1,71 | 1,71 | -2,46% | - |
| 19.03.2025 | 1,76 | 1,76 | 1,73 | 1,75 | -0,85% | 1.200,00 |
| 18.03.2025 | 1,73 | 1,76 | 1,73 | 1,76 | 1,15% | 2.800,00 |
| 17.03.2025 | 1,73 | 1,75 | 1,69 | 1,74 | 1,34% | 9.600,00 |
| 14.03.2025 | 1,73 | 1,76 | 1,68 | 1,72 | 2,38% | 10.000,00 |
| 13.03.2025 | 1,72 | 1,74 | 1,67 | 1,68 | -2,78% | 200,00 |
| 12.03.2025 | 1,72 | 1,74 | 1,71 | 1,73 | 0,64% | - |
| 11.03.2025 | 1,72 | 1,73 | 1,69 | 1,72 | -0,46% | - |
| 10.03.2025 | 1,71 | 1,73 | 1,69 | 1,73 | 1,00% | - |
| 07.03.2025 | 1,70 | 1,72 | 1,69 | 1,71 | 0,47% | - |
| 06.03.2025 | 1,71 | 1,71 | 1,69 | 1,70 | -0,76% | - |
| 05.03.2025 | 1,70 | 1,71 | 1,69 | 1,71 | 0,88% | - |
| 04.03.2025 | 1,68 | 1,73 | 1,68 | 1,70 | 0,89% | - |
| 03.03.2025 | 1,67 | 1,72 | 1,66 | 1,68 | 0,48% | - |
| 28.02.2025 | 1,70 | 1,70 | 1,66 | 1,68 | -1,35% | - |
| 27.02.2025 | 1,70 | 1,72 | 1,69 | 1,70 | 0,18% | - |
| 26.02.2025 | 1,70 | 1,72 | 1,69 | 1,70 | -0,29% | - |
| 25.02.2025 | 1,71 | 1,72 | 1,70 | 1,70 | -0,87% | - |
| 24.02.2025 | 1,71 | 1,72 | 1,69 | 1,72 | 0,59% | - |
| 21.02.2025 | 1,70 | 1,71 | 1,69 | 1,71 | 1,01% | - |
| 20.02.2025 | 1,70 | 1,71 | 1,69 | 1,69 | -0,59% | - |
| 19.02.2025 | 1,69 | 1,71 | 1,67 | 1,70 | 0,18% | - |
| 18.02.2025 | 1,67 | 1,70 | 1,67 | 1,70 | 1,38% | - |
| 17.02.2025 | 1,68 | 1,69 | 1,66 | 1,67 | -0,18% | - |
| 14.02.2025 | 1,70 | 1,72 | 1,66 | 1,68 | -1,64% | - |
| 13.02.2025 | 1,67 | 1,73 | 1,67 | 1,70 | 2,28% | - |
| 12.02.2025 | 1,77 | 1,78 | 1,63 | 1,67 | -6,09% | - |
| 11.02.2025 | 1,73 | 1,77 | 1,73 | 1,77 | 2,31% | - |
| 10.02.2025 | 1,73 | 1,75 | 1,72 | 1,73 | 0,29% | - |
| 07.02.2025 | 1,70 | 1,76 | 1,67 | 1,73 | 0,88% | 1.425,00 |
| 06.02.2025 | 1,68 | 1,73 | 1,68 | 1,71 | 1,84% | 48.000,00 |
| 05.02.2025 | 1,67 | 1,71 | 1,66 | 1,68 | 0,24% | - |
| 04.02.2025 | 1,67 | 1,69 | 1,67 | 1,68 | 0,00% | - |
| 03.02.2025 | 1,66 | 1,72 | 1,64 | 1,68 | 0,90% | - |
| 31.01.2025 | 1,66 | 1,70 | 1,66 | 1,66 | 0,30% | - |
| 30.01.2025 | 1,66 | 1,69 | 1,65 | 1,66 | -0,24% | - |
| 29.01.2025 | 1,64 | 1,66 | 1,63 | 1,66 | 1,47% | - |
| 28.01.2025 | 1,62 | 1,67 | 1,62 | 1,64 | 1,24% | 450,00 |
| 27.01.2025 | 1,64 | 1,65 | 1,60 | 1,62 | -1,64% | - |
| 24.01.2025 | 1,64 | 1,66 | 1,62 | 1,65 | 0,12% | - |
| 23.01.2025 | 1,67 | 1,67 | 1,63 | 1,64 | -1,73% | - |
| 22.01.2025 | 1,67 | 1,67 | 1,63 | 1,67 | 0,24% | - |
| 21.01.2025 | 1,67 | 1,67 | 1,66 | 1,67 | -0,24% | - |
| 20.01.2025 | 1,66 | 1,67 | 1,65 | 1,67 | 0,72% | - |
| 17.01.2025 | 1,64 | 1,69 | 1,64 | 1,66 | 1,03% | - |
| 16.01.2025 | 1,65 | 1,67 | 1,64 | 1,64 | -0,60% | - |
| 15.01.2025 | 1,65 | 1,66 | 1,64 | 1,65 | -0,30% | - |
| 14.01.2025 | 1,68 | 1,68 | 1,65 | 1,66 | -1,01% | - |
| 13.01.2025 | 1,70 | 1,70 | 1,65 | 1,68 | 0,42% | - |
| 10.01.2025 | 1,65 | 1,68 | 1,65 | 1,67 | 1,09% | 3.000,00 |
| 09.01.2025 | 1,66 | 1,67 | 1,65 | 1,65 | -0,90% | - |
| 08.01.2025 | 1,67 | 1,70 | 1,65 | 1,67 | -0,77% | 24.856,00 |
| 07.01.2025 | 1,66 | 1,68 | 1,62 | 1,68 | 0,90% | - |
| 06.01.2025 | 1,65 | 1,67 | 1,62 | 1,66 | 0,48% | 16.648,00 |
| 03.01.2025 | 1,63 | 1,67 | 1,62 | 1,66 | 1,53% | - |
| 02.01.2025 | 1,63 | 1,66 | 1,62 | 1,63 | -1,51% | 25.712,00 |
| 30.12.2024 | 1,67 | 1,69 | 1,63 | 1,66 | -1,19% | 4.800,00 |
| 27.12.2024 | 1,64 | 1,68 | 1,62 | 1,68 | 2,45% | - |
| 23.12.2024 | 1,64 | 1,66 | 1,61 | 1,64 | 0,00% | 6.400,00 |
| 20.12.2024 | 1,64 | 1,65 | 1,60 | 1,64 | -0,61% | - |
| 19.12.2024 | 1,65 | 1,66 | 1,65 | 1,65 | 0,00% | - |
| 18.12.2024 | 1,65 | 1,68 | 1,64 | 1,65 | 0,12% | - |
| 17.12.2024 | 1,68 | 1,68 | 1,62 | 1,64 | -1,91% | - |
| 16.12.2024 | 1,65 | 1,70 | 1,64 | 1,68 | 0,72% | - |
| 13.12.2024 | 1,59 | 1,67 | 1,58 | 1,66 | 1,71% | - |
| 12.12.2024 | 1,67 | 1,68 | 1,60 | 1,64 | -2,21% | 2.850,00 |
| 11.12.2024 | 1,62 | 1,68 | 1,61 | 1,67 | 2,26% | 950,00 |
| 10.12.2024 | 1,72 | 1,72 | 1,48 | 1,64 | -4,11% | - |
| 09.12.2024 | 1,73 | 1,75 | 1,70 | 1,71 | -1,16% | 16.000,00 |
| 06.12.2024 | 1,71 | 1,77 | 1,69 | 1,73 | 0,88% | - |
| 05.12.2024 | 1,72 | 1,73 | 1,69 | 1,71 | -0,87% | - |
| 04.12.2024 | 1,73 | 1,73 | 1,71 | 1,73 | 0,00% | - |
| 03.12.2024 | 1,73 | 1,73 | 1,72 | 1,73 | 0,00% | - |
| 02.12.2024 | 1,72 | 1,74 | 1,71 | 1,73 | 0,00% | - |
| 29.11.2024 | 1,72 | 1,74 | 1,72 | 1,73 | 0,29% | - |
| 28.11.2024 | 1,72 | 1,75 | 1,72 | 1,72 | 0,00% | 3.513,00 |