1,120€
1,36%
Echtzeit-Aktienkurs CLEARVISE AG INH O.N.
Bid:
Ask:
Aktienkurse zur CLEARVISE AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,12 | 1,14 | 1,09 | 1,13 | 0,62% | - |
| 11.11.2026 | 1,12 | 1,12 | 1,09 | 1,12 | 0,90% | - |
| 10.11.2026 | 1,11 | 1,12 | 1,09 | 1,11 | 0,45% | 34.976,00 |
| 09.11.2026 | 1,12 | 1,15 | 1,10 | 1,11 | -0,63% | - |
| 06.11.2026 | 1,11 | 1,12 | 1,10 | 1,12 | 1,09% | - |
| 05.11.2026 | 1,12 | 1,12 | 1,10 | 1,10 | -0,18% | - |
| 04.11.2026 | 1,10 | 1,11 | 1,10 | 1,11 | -2,04% | - |
| 03.11.2026 | 1,13 | 1,13 | 1,12 | 1,13 | 0,71% | - |
| 02.11.2026 | 1,13 | 1,18 | 1,12 | 1,12 | -2,18% | - |
| 30.10.2026 | 1,15 | 1,17 | 1,14 | 1,15 | -0,69% | - |
| 29.10.2026 | 1,13 | 1,18 | 1,13 | 1,15 | 2,04% | - |
| 28.10.2026 | 1,15 | 1,15 | 1,10 | 1,13 | -1,57% | - |
| 27.10.2026 | 1,14 | 1,18 | 1,13 | 1,15 | 0,88% | - |
| 26.10.2026 | 1,16 | 1,18 | 1,13 | 1,14 | -2,32% | 69.085,00 |
| 23.10.2026 | 1,17 | 1,17 | 1,15 | 1,17 | 0,00% | - |
| 22.10.2026 | 1,17 | 1,17 | 1,16 | 1,17 | -0,26% | - |
| 21.10.2026 | 1,17 | 1,19 | 1,15 | 1,17 | 0,43% | - |
| 20.10.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 0,87% | - |
| 19.10.2026 | 1,16 | 1,17 | 1,15 | 1,15 | -0,43% | - |
| 16.10.2026 | 1,16 | 1,17 | 1,15 | 1,16 | -0,43% | - |
| 15.10.2026 | 1,20 | 1,20 | 1,15 | 1,16 | -2,68% | - |
| 14.10.2026 | 1,15 | 1,20 | 1,15 | 1,20 | 3,02% | - |
| 13.10.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -0,68% | - |
| 12.10.2026 | 1,16 | 1,17 | 1,16 | 1,17 | 0,86% | - |
| 09.10.2026 | 1,16 | 1,17 | 1,15 | 1,16 | 0,26% | - |
| 08.10.2026 | 1,15 | 1,17 | 1,15 | 1,16 | -1,11% | - |
| 07.10.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 0,43% | - |
| 06.10.2026 | 1,15 | 1,17 | 1,15 | 1,16 | -0,77% | - |
| 05.10.2026 | 1,18 | 1,18 | 1,14 | 1,17 | -0,26% | - |
| 02.10.2026 | 1,17 | 1,18 | 1,17 | 1,18 | -0,42% | 19.000,00 |
| 01.10.2026 | 1,18 | 1,19 | 1,17 | 1,18 | 0,85% | - |
| 30.09.2026 | 1,18 | 1,20 | 1,17 | 1,17 | -1,10% | - |
| 29.09.2026 | 1,20 | 1,20 | 1,17 | 1,18 | 0,94% | - |
| 28.09.2026 | 1,17 | 1,17 | 1,16 | 1,17 | -2,17% | - |
| 25.09.2026 | 1,18 | 1,20 | 1,18 | 1,20 | 0,84% | 29.155,00 |
| 24.09.2026 | 1,17 | 1,21 | 1,17 | 1,19 | 1,71% | - |
| 23.09.2026 | 1,17 | 1,20 | 1,17 | 1,17 | -1,27% | - |
| 22.09.2026 | 1,17 | 1,18 | 1,17 | 1,18 | 1,55% | - |
| 21.09.2026 | 1,16 | 1,19 | 1,16 | 1,17 | 0,43% | 10.032,00 |
| 18.09.2026 | 1,16 | 1,17 | 1,15 | 1,16 | 0,17% | 70.000,00 |
| 17.09.2026 | 1,16 | 1,17 | 1,15 | 1,16 | 0,52% | - |
| 16.09.2026 | 1,17 | 1,17 | 1,15 | 1,15 | -1,37% | - |
| 15.09.2026 | 1,16 | 1,17 | 1,16 | 1,17 | 0,69% | - |
| 14.09.2026 | 1,16 | 1,17 | 1,15 | 1,16 | 0,69% | - |
| 11.09.2026 | 1,16 | 1,17 | 1,15 | 1,15 | -0,52% | - |
| 10.09.2026 | 1,16 | 1,19 | 1,12 | 1,16 | -0,43% | - |
| 09.09.2026 | 1,15 | 1,19 | 1,12 | 1,16 | 1,13% | 18.000,00 |
| 08.09.2026 | 1,14 | 1,16 | 1,13 | 1,15 | 0,88% | - |
| 07.09.2026 | 1,14 | 1,17 | 1,13 | 1,14 | -0,44% | 11.400,00 |
| 04.09.2026 | 1,14 | 1,15 | 1,11 | 1,15 | 1,33% | - |
| 03.09.2026 | 1,07 | 1,13 | 1,07 | 1,13 | 3,67% | 12.036,00 |
| 02.09.2026 | 1,10 | 1,10 | 1,08 | 1,09 | 2,83% | - |
| 01.09.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 1,24% | - |
| 31.08.2026 | 1,08 | 1,09 | 1,04 | 1,05 | -2,88% | - |
| 28.08.2026 | 1,07 | 1,10 | 1,06 | 1,08 | 2,18% | - |
| 26.08.2026 | 1,08 | 1,08 | 1,05 | 1,06 | -0,94% | - |
| 25.08.2026 | 1,06 | 1,08 | 1,06 | 1,07 | 0,47% | - |
| 24.08.2026 | 1,07 | 1,07 | 1,05 | 1,06 | -1,85% | - |
| 21.08.2026 | 1,03 | 1,08 | 1,03 | 1,08 | 5,37% | - |
| 20.08.2026 | 1,07 | 1,07 | 1,03 | 1,03 | -4,21% | - |
| 19.08.2026 | 1,05 | 1,08 | 1,05 | 1,07 | 2,39% | - |
| 18.08.2026 | 1,11 | 1,12 | 1,02 | 1,05 | -6,70% | - |
| 17.08.2026 | 1,11 | 1,13 | 1,08 | 1,12 | 2,28% | 17.020,00 |
| 14.08.2026 | 1,11 | 1,12 | 1,09 | 1,10 | -0,73% | - |
| 13.08.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 1,85% | - |
| 12.08.2026 | 1,11 | 1,12 | 1,08 | 1,08 | -5,00% | - |
| 11.08.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 0,18% | - |
| 10.08.2026 | 1,14 | 1,16 | 1,11 | 1,14 | 0,89% | - |
| 07.08.2026 | 1,12 | 1,14 | 1,12 | 1,13 | 0,89% | 10.179,00 |
| 06.08.2026 | 1,12 | 1,17 | 1,12 | 1,12 | 0,00% | - |
| 05.08.2026 | 1,12 | 1,13 | 1,11 | 1,12 | 0,00% | 19.575,00 |
| 04.08.2026 | 1,14 | 1,15 | 1,12 | 1,12 | -1,93% | - |
| 03.08.2026 | 1,13 | 1,17 | 1,12 | 1,14 | 0,44% | - |
| 31.07.2026 | 1,13 | 1,14 | 1,13 | 1,14 | 0,89% | - |
| 30.07.2026 | 1,12 | 1,13 | 1,12 | 1,13 | -1,32% | - |
| 29.07.2026 | 1,14 | 1,15 | 1,05 | 1,14 | 0,18% | - |
| 28.07.2026 | 1,15 | 1,15 | 1,13 | 1,14 | -1,47% | - |
| 27.07.2026 | 1,15 | 1,18 | 1,15 | 1,16 | -0,86% | - |
| 24.07.2026 | 1,16 | 1,17 | 1,16 | 1,17 | 0,43% | - |
| 23.07.2026 | 1,16 | 1,21 | 1,16 | 1,16 | 0,43% | - |
| 22.07.2026 | 1,16 | 1,16 | 1,15 | 1,16 | 1,05% | - |
| 21.07.2026 | 1,16 | 1,16 | 1,14 | 1,14 | -1,89% | - |
| 20.07.2026 | 1,17 | 1,18 | 1,14 | 1,17 | -0,43% | - |
| 17.07.2026 | 1,17 | 1,18 | 1,16 | 1,17 | 0,00% | - |
| 16.07.2026 | 1,16 | 1,18 | 1,15 | 1,17 | 0,86% | - |
| 15.07.2026 | 1,17 | 1,18 | 1,16 | 1,16 | -0,85% | - |
| 14.07.2026 | 1,17 | 1,18 | 1,17 | 1,17 | -0,17% | - |
| 13.07.2026 | 1,18 | 1,18 | 1,08 | 1,17 | -0,51% | - |
| 10.07.2026 | 1,18 | 1,20 | 1,18 | 1,18 | 0,00% | - |
| 09.07.2026 | 1,17 | 1,19 | 1,17 | 1,18 | 0,26% | 6.500,00 |
| 08.07.2026 | 1,19 | 1,20 | 1,14 | 1,18 | -0,84% | 134.850,00 |
| 07.07.2026 | 1,20 | 1,23 | 1,14 | 1,19 | -1,66% | - |
| 06.07.2026 | 1,21 | 1,25 | 1,20 | 1,21 | -0,82% | - |
| 03.07.2026 | 1,23 | 1,24 | 1,19 | 1,22 | -1,06% | - |
| 02.07.2026 | 1,18 | 1,23 | 1,17 | 1,23 | 5,59% | - |
| 01.07.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 0,69% | - |
| 30.06.2026 | 1,16 | 1,20 | 1,16 | 1,16 | -1,95% | - |
| 29.06.2026 | 1,18 | 1,20 | 1,17 | 1,18 | -1,26% | - |
| 26.06.2026 | 1,18 | 1,20 | 1,16 | 1,19 | 1,27% | - |
| 25.06.2026 | 1,20 | 1,20 | 1,17 | 1,18 | -1,42% | - |