1,680€
Echtzeit-Aktienkurs CLEARVISE AG INH O.N.
Bid:
Ask:
Aktienkurse zur CLEARVISE AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 1,70 | 1,70 | 1,67 | 1,68 | -1,18% | - |
| 02.06.2025 | 1,68 | 1,70 | 1,67 | 1,70 | 0,89% | - |
| 30.05.2025 | 1,68 | 1,69 | 1,68 | 1,68 | 0,30% | - |
| 29.05.2025 | 1,67 | 1,69 | 1,67 | 1,68 | 0,30% | - |
| 28.05.2025 | 1,68 | 1,69 | 1,67 | 1,67 | -0,30% | 2.000,00 |
| 27.05.2025 | 1,68 | 1,70 | 1,66 | 1,68 | 0,00% | 9.000,00 |
| 26.05.2025 | 1,68 | 1,68 | 1,67 | 1,68 | 1,21% | - |
| 23.05.2025 | 1,70 | 1,70 | 1,65 | 1,66 | -2,36% | - |
| 22.05.2025 | 1,68 | 1,70 | 1,66 | 1,70 | 1,80% | - |
| 21.05.2025 | 1,71 | 1,74 | 1,66 | 1,67 | -2,35% | - |
| 20.05.2025 | 1,73 | 1,74 | 1,68 | 1,71 | -1,73% | - |
| 19.05.2025 | 1,72 | 1,74 | 1,72 | 1,74 | 0,87% | - |
| 16.05.2025 | 1,71 | 1,73 | 1,70 | 1,72 | 0,00% | - |
| 15.05.2025 | 1,70 | 1,72 | 1,68 | 1,72 | 1,18% | 1.612,00 |
| 14.05.2025 | 1,68 | 1,72 | 1,65 | 1,70 | 0,29% | 10.100,00 |
| 13.05.2025 | 1,71 | 1,72 | 1,68 | 1,70 | -1,17% | 11.614,00 |
| 12.05.2025 | 1,72 | 1,74 | 1,69 | 1,72 | 0,00% | - |
| 09.05.2025 | 1,72 | 1,72 | 1,70 | 1,72 | 0,29% | 6.000,00 |
| 08.05.2025 | 1,72 | 1,74 | 1,69 | 1,71 | -0,29% | 1.570,00 |
| 07.05.2025 | 1,70 | 1,73 | 1,69 | 1,72 | 1,18% | - |
| 06.05.2025 | 1,71 | 1,72 | 1,68 | 1,70 | -1,45% | - |
| 05.05.2025 | 1,72 | 1,72 | 1,71 | 1,72 | 0,00% | - |
| 02.05.2025 | 1,71 | 1,72 | 1,70 | 1,72 | 0,58% | - |
| 30.04.2025 | 1,71 | 1,73 | 1,70 | 1,71 | 0,00% | - |
| 29.04.2025 | 1,72 | 1,74 | 1,70 | 1,71 | -0,58% | - |
| 28.04.2025 | 1,71 | 1,73 | 1,70 | 1,72 | 0,29% | - |
| 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 |