1,440€
1,41%
Echtzeit-Aktienkurs clearvise AG
Bid:
Ask:
Aktienkurse zur clearvise AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 1,44 | 1,47 | 1,42 | 1,42 | 0,00% | - |
| 26.11.2025 | 1,45 | 1,46 | 1,42 | 1,42 | -2,41% | - |
| 25.11.2025 | 1,46 | 1,47 | 1,42 | 1,46 | 1,04% | - |
| 24.11.2025 | 1,41 | 1,46 | 1,40 | 1,44 | 4,35% | - |
| 21.11.2025 | 1,43 | 1,44 | 1,38 | 1,38 | -3,16% | - |
| 20.11.2025 | 1,42 | 1,43 | 1,42 | 1,43 | -0,70% | - |
| 19.11.2025 | 1,46 | 1,46 | 1,40 | 1,44 | 0,00% | - |
| 18.11.2025 | 1,43 | 1,47 | 1,41 | 1,44 | 0,00% | - |
| 17.11.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 14.11.2025 | 1,46 | 1,49 | 1,43 | 1,44 | -1,37% | - |
| 13.11.2025 | 1,44 | 1,46 | 1,42 | 1,46 | 2,83% | - |
| 12.11.2025 | 1,42 | 1,44 | 1,42 | 1,42 | -1,05% | - |
| 11.11.2025 | 1,42 | 1,45 | 1,41 | 1,43 | 2,51% | - |
| 10.11.2025 | 1,38 | 1,41 | 1,38 | 1,40 | 1,82% | - |
| 07.11.2025 | 1,39 | 1,41 | 1,37 | 1,37 | -0,72% | - |
| 06.11.2025 | 1,38 | 1,41 | 1,37 | 1,38 | 1,10% | - |
| 05.11.2025 | 1,39 | 1,42 | 1,36 | 1,37 | -2,15% | - |
| 04.11.2025 | 1,38 | 1,40 | 1,38 | 1,40 | 1,82% | - |
| 03.11.2025 | 1,41 | 1,42 | 1,37 | 1,37 | -2,84% | 18.240,00 |
| 31.10.2025 | 1,44 | 1,44 | 1,38 | 1,41 | -0,70% | 108.000,00 |
| 30.10.2025 | 1,43 | 1,44 | 1,41 | 1,42 | 0,00% | - |
| 29.10.2025 | 1,44 | 1,45 | 1,42 | 1,42 | -1,73% | - |
| 28.10.2025 | 1,45 | 1,46 | 1,42 | 1,45 | 0,35% | 124.200,00 |
| 27.10.2025 | 1,45 | 1,47 | 1,43 | 1,44 | -1,37% | - |
| 24.10.2025 | 1,45 | 1,46 | 1,44 | 1,46 | 0,34% | - |
| 23.10.2025 | 1,47 | 1,48 | 1,44 | 1,46 | 1,04% | - |
| 22.10.2025 | 1,45 | 1,47 | 1,44 | 1,44 | -1,03% | - |
| 21.10.2025 | 1,48 | 1,48 | 1,41 | 1,46 | -0,34% | - |
| 20.10.2025 | 1,48 | 1,49 | 1,46 | 1,46 | -1,02% | 20.000,00 |
| 17.10.2025 | 1,49 | 1,49 | 1,48 | 1,48 | 0,34% | 2.100,00 |
| 16.10.2025 | 1,49 | 1,49 | 1,47 | 1,47 | -0,68% | - |
| 15.10.2025 | 1,49 | 1,50 | 1,48 | 1,48 | 0,68% | - |
| 14.10.2025 | 1,48 | 1,49 | 1,47 | 1,47 | -0,68% | - |
| 13.10.2025 | 1,49 | 1,49 | 1,47 | 1,48 | -0,34% | 15.000,00 |
| 10.10.2025 | 1,49 | 1,51 | 1,48 | 1,49 | -1,00% | 48.000,00 |
| 09.10.2025 | 1,50 | 1,51 | 1,48 | 1,50 | 0,67% | - |
| 08.10.2025 | 1,52 | 1,52 | 1,43 | 1,49 | -1,97% | - |
| 07.10.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,66% | - |
| 06.10.2025 | 1,54 | 1,55 | 1,50 | 1,51 | -0,66% | - |
| 03.10.2025 | 1,53 | 1,54 | 1,51 | 1,52 | 0,00% | - |
| 02.10.2025 | 1,56 | 1,57 | 1,51 | 1,52 | -0,65% | - |
| 01.10.2025 | 1,57 | 1,58 | 1,53 | 1,53 | -1,29% | - |
| 29.09.2025 | 1,58 | 1,58 | 1,55 | 1,55 | -1,27% | - |
| 26.09.2025 | 1,58 | 1,59 | 1,57 | 1,57 | -0,32% | - |
| 25.09.2025 | 1,61 | 1,61 | 1,57 | 1,58 | -2,17% | - |
| 24.09.2025 | 1,62 | 1,63 | 1,60 | 1,61 | 0,63% | - |
| 23.09.2025 | 1,64 | 1,65 | 1,60 | 1,60 | -0,93% | - |
| 22.09.2025 | 1,62 | 1,62 | 1,60 | 1,62 | 0,00% | - |
| 19.09.2025 | 1,62 | 1,63 | 1,62 | 1,62 | 0,00% | - |
| 18.09.2025 | 1,62 | 1,62 | 1,61 | 1,62 | 0,62% | - |
| 17.09.2025 | 1,65 | 1,65 | 1,61 | 1,61 | -2,13% | - |
| 16.09.2025 | 1,64 | 1,65 | 1,63 | 1,64 | -1,50% | - |
| 15.09.2025 | 1,66 | 1,67 | 1,65 | 1,67 | 1,52% | - |
| 12.09.2025 | 1,65 | 1,67 | 1,64 | 1,64 | -0,61% | 1.000,00 |
| 11.09.2025 | 1,64 | 1,67 | 1,64 | 1,65 | 1,85% | - |
| 10.09.2025 | 1,64 | 1,65 | 1,62 | 1,62 | 0,00% | - |
| 09.09.2025 | 1,65 | 1,66 | 1,62 | 1,62 | -1,82% | - |
| 05.09.2025 | 1,64 | 1,68 | 1,63 | 1,65 | 0,61% | - |
| 04.09.2025 | 1,65 | 1,65 | 1,63 | 1,64 | 0,00% | - |
| 03.09.2025 | 1,64 | 1,65 | 1,62 | 1,64 | -0,30% | - |
| 02.09.2025 | 1,64 | 1,65 | 1,63 | 1,65 | 0,92% | - |
| 01.09.2025 | 1,66 | 1,67 | 1,63 | 1,63 | -2,10% | - |
| 29.08.2025 | 1,65 | 1,67 | 1,65 | 1,67 | 0,91% | - |
| 28.08.2025 | 1,66 | 1,68 | 1,64 | 1,65 | 0,00% | - |
| 27.08.2025 | 1,66 | 1,67 | 1,65 | 1,65 | -0,60% | - |
| 26.08.2025 | 1,64 | 1,67 | 1,64 | 1,66 | 1,22% | - |
| 25.08.2025 | 1,66 | 1,68 | 1,64 | 1,64 | -1,50% | - |
| 22.08.2025 | 1,66 | 1,67 | 1,65 | 1,67 | 0,00% | - |
| 21.08.2025 | 1,66 | 1,67 | 1,66 | 1,67 | 0,00% | - |
| 20.08.2025 | 1,67 | 1,68 | 1,66 | 1,67 | -0,60% | - |
| 19.08.2025 | 1,67 | 1,68 | 1,66 | 1,68 | 0,00% | - |
| 18.08.2025 | 1,71 | 1,72 | 1,65 | 1,68 | -2,05% | - |
| 15.08.2025 | 1,69 | 1,72 | 1,68 | 1,71 | 0,59% | - |
| 14.08.2025 | 1,68 | 1,74 | 1,66 | 1,70 | 0,89% | - |
| 13.08.2025 | 1,68 | 1,71 | 1,67 | 1,69 | 0,30% | - |
| 12.08.2025 | 1,63 | 1,99 | 1,59 | 1,68 | 3,38% | - |
| 11.08.2025 | 1,54 | 1,63 | 1,53 | 1,63 | 4,84% | - |
| 08.08.2025 | 1,54 | 1,56 | 1,53 | 1,55 | 1,64% | - |
| 07.08.2025 | 1,55 | 1,56 | 1,52 | 1,53 | -1,29% | - |
| 06.08.2025 | 1,55 | 1,57 | 1,54 | 1,55 | -0,32% | - |
| 05.08.2025 | 1,54 | 1,55 | 1,52 | 1,55 | 0,65% | - |
| 04.08.2025 | 1,50 | 1,55 | 1,50 | 1,54 | 3,01% | - |
| 01.08.2025 | 1,50 | 1,52 | 1,49 | 1,50 | -0,33% | - |
| 31.07.2025 | 1,51 | 1,54 | 1,48 | 1,50 | -0,66% | - |
| 30.07.2025 | 1,51 | 1,54 | 1,48 | 1,51 | 0,33% | - |
| 29.07.2025 | 1,51 | 1,52 | 1,47 | 1,51 | -0,66% | 4.002,00 |
| 28.07.2025 | 1,52 | 1,52 | 1,50 | 1,52 | 0,33% | - |
| 25.07.2025 | 1,50 | 1,57 | 1,49 | 1,51 | 0,33% | 500,00 |
| 24.07.2025 | 1,44 | 1,54 | 1,42 | 1,51 | 4,51% | 26.004,00 |
| 23.07.2025 | 1,44 | 1,46 | 1,43 | 1,44 | 0,00% | - |
| 22.07.2025 | 1,43 | 1,44 | 1,42 | 1,44 | 1,05% | - |
| 21.07.2025 | 1,42 | 1,45 | 1,42 | 1,43 | 0,35% | - |
| 18.07.2025 | 1,41 | 1,44 | 1,39 | 1,42 | 0,35% | - |
| 17.07.2025 | 1,45 | 1,48 | 1,40 | 1,42 | -2,41% | 7.500,00 |
| 16.07.2025 | 1,49 | 1,50 | 1,42 | 1,45 | -2,68% | - |
| 15.07.2025 | 1,51 | 1,52 | 1,49 | 1,49 | -1,32% | - |
| 14.07.2025 | 1,52 | 1,53 | 1,48 | 1,51 | -0,33% | - |
| 11.07.2025 | 1,55 | 1,57 | 1,50 | 1,52 | -2,57% | 10.712,00 |
| 10.07.2025 | 1,54 | 1,58 | 1,51 | 1,56 | 0,65% | - |
| 09.07.2025 | 1,54 | 1,57 | 1,50 | 1,55 | 0,32% | 240,00 |