1,168€
0,26%
Echtzeit-Aktienkurs clearvise AG
Bid:
Ask:
Aktienkurse zur clearvise AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 1,21 | 1,21 | 1,20 | 1,21 | 0,00% | - |
| 23.06.2026 | 1,22 | 1,24 | 1,20 | 1,21 | -2,03% | - |
| 22.06.2026 | 1,22 | 1,23 | 1,20 | 1,23 | 0,99% | - |
| 19.06.2026 | 1,27 | 1,27 | 1,19 | 1,22 | -5,07% | - |
| 17.06.2026 | 1,28 | 1,30 | 1,24 | 1,28 | 0,63% | - |
| 16.06.2026 | 1,25 | 1,29 | 1,24 | 1,28 | 0,16% | 1.170,00 |
| 15.06.2026 | 1,29 | 1,32 | 1,23 | 1,27 | -1,16% | 465.200,00 |
| 12.06.2026 | 1,29 | 1,31 | 1,28 | 1,29 | -1,15% | - |
| 11.06.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -0,15% | - |
| 10.06.2026 | 1,32 | 1,32 | 1,30 | 1,31 | -0,76% | - |
| 09.06.2026 | 1,31 | 1,33 | 1,31 | 1,32 | 0,54% | 35.600,00 |
| 08.06.2026 | 1,31 | 1,33 | 1,31 | 1,31 | 1,00% | - |
| 05.06.2026 | 1,32 | 1,33 | 1,29 | 1,30 | -1,75% | - |
| 04.06.2026 | 1,31 | 1,32 | 1,31 | 1,32 | 1,15% | - |
| 03.06.2026 | 1,32 | 1,33 | 1,30 | 1,30 | 1,01% | 42.400,00 |
| 02.06.2026 | 1,29 | 1,29 | 1,28 | 1,29 | -0,39% | - |
| 01.06.2026 | 1,29 | 1,33 | 1,29 | 1,30 | -0,99% | 132.500,00 |
| 29.05.2026 | 1,31 | 1,34 | 1,30 | 1,31 | -1,13% | 18.800,00 |
| 28.05.2026 | 1,31 | 1,34 | 1,31 | 1,32 | -0,15% | - |
| 27.05.2026 | 1,31 | 1,34 | 1,31 | 1,33 | 0,91% | - |
| 26.05.2026 | 1,31 | 1,32 | 1,31 | 1,31 | 0,23% | - |
| 25.05.2026 | 1,31 | 1,32 | 1,31 | 1,31 | -0,23% | - |
| 22.05.2026 | 1,31 | 1,34 | 1,31 | 1,31 | 0,38% | - |
| 21.05.2026 | 1,31 | 1,33 | 1,31 | 1,31 | -0,38% | - |
| 20.05.2026 | 1,32 | 1,34 | 1,31 | 1,31 | 0,23% | - |
| 18.05.2026 | 1,32 | 1,34 | 1,31 | 1,31 | -0,61% | - |
| 15.05.2026 | 1,32 | 1,35 | 1,31 | 1,32 | -0,15% | - |
| 14.05.2026 | 1,30 | 1,33 | 1,30 | 1,32 | -0,23% | - |
| 13.05.2026 | 1,31 | 1,33 | 1,31 | 1,32 | 1,38% | 9.000,00 |
| 12.05.2026 | 1,31 | 1,31 | 1,30 | 1,31 | -0,23% | - |
| 11.05.2026 | 1,28 | 1,33 | 1,26 | 1,31 | 2,59% | - |
| 08.05.2026 | 1,26 | 1,28 | 1,25 | 1,28 | 1,19% | 4.750,00 |
| 07.05.2026 | 1,23 | 1,28 | 1,21 | 1,26 | 2,44% | - |
| 06.05.2026 | 1,21 | 1,24 | 1,21 | 1,23 | 3,10% | - |
| 05.05.2026 | 1,22 | 1,22 | 1,19 | 1,19 | -2,05% | 76.000,00 |
| 04.05.2026 | 1,23 | 1,32 | 1,19 | 1,22 | -0,41% | 40.360,00 |
| 30.04.2026 | 1,16 | 1,23 | 1,16 | 1,22 | 5,43% | 58.120,00 |
| 29.04.2026 | 1,17 | 1,19 | 1,16 | 1,16 | -0,85% | - |
| 28.04.2026 | 1,18 | 1,19 | 1,14 | 1,17 | -1,52% | - |
| 27.04.2026 | 1,20 | 1,24 | 1,16 | 1,19 | -0,42% | - |
| 24.04.2026 | 1,21 | 1,22 | 1,18 | 1,19 | -2,05% | - |
| 23.04.2026 | 1,23 | 1,24 | 1,21 | 1,22 | -1,54% | - |
| 22.04.2026 | 1,24 | 1,24 | 1,22 | 1,24 | 0,16% | 9.000,00 |
| 21.04.2026 | 1,24 | 1,26 | 1,22 | 1,24 | -1,20% | - |
| 20.04.2026 | 1,23 | 1,25 | 1,21 | 1,25 | 1,38% | - |
| 17.04.2026 | 1,23 | 1,25 | 1,21 | 1,23 | 0,65% | - |
| 16.04.2026 | 1,24 | 1,27 | 1,21 | 1,23 | -0,81% | - |
| 15.04.2026 | 1,25 | 1,26 | 1,18 | 1,24 | -1,59% | - |
| 14.04.2026 | 1,31 | 1,32 | 0,95 | 1,26 | -4,42% | - |
| 13.04.2026 | 1,31 | 1,32 | 1,31 | 1,31 | 0,00% | - |
| 10.04.2026 | 1,32 | 1,33 | 1,31 | 1,31 | -0,15% | - |
| 09.04.2026 | 1,33 | 1,36 | 1,30 | 1,32 | -2,23% | - |
| 08.04.2026 | 1,34 | 1,35 | 1,32 | 1,35 | 3,07% | - |
| 07.04.2026 | 1,35 | 1,36 | 1,29 | 1,31 | -3,33% | - |
| 02.04.2026 | 1,34 | 1,36 | 1,34 | 1,35 | 0,75% | - |
| 01.04.2026 | 1,35 | 1,37 | 1,34 | 1,34 | -0,37% | - |
| 31.03.2026 | 1,36 | 1,37 | 1,33 | 1,35 | -0,37% | - |
| 30.03.2026 | 1,35 | 1,39 | 1,33 | 1,35 | 0,75% | - |
| 27.03.2026 | 1,38 | 1,39 | 1,31 | 1,34 | -2,90% | - |
| 26.03.2026 | 1,38 | 1,39 | 1,32 | 1,38 | 0,00% | - |
| 25.03.2026 | 1,38 | 1,39 | 1,35 | 1,38 | 0,36% | - |
| 24.03.2026 | 1,39 | 1,41 | 1,34 | 1,38 | -1,43% | - |
| 23.03.2026 | 1,40 | 1,41 | 1,32 | 1,40 | -0,71% | - |
| 20.03.2026 | 1,40 | 1,41 | 1,39 | 1,41 | -0,35% | 35.100,00 |
| 19.03.2026 | 1,41 | 1,42 | 1,40 | 1,41 | 0,36% | - |
| 18.03.2026 | 1,39 | 1,41 | 1,38 | 1,41 | 0,72% | - |
| 17.03.2026 | 1,38 | 1,42 | 1,37 | 1,40 | 1,09% | - |
| 16.03.2026 | 1,39 | 1,41 | 1,38 | 1,38 | 0,00% | - |
| 13.03.2026 | 1,37 | 1,40 | 1,36 | 1,38 | 1,10% | - |
| 12.03.2026 | 1,39 | 1,40 | 1,36 | 1,37 | -0,36% | - |
| 11.03.2026 | 1,38 | 1,40 | 1,36 | 1,37 | 0,00% | - |
| 10.03.2026 | 1,42 | 1,44 | 1,36 | 1,37 | -3,18% | - |
| 09.03.2026 | 1,41 | 1,46 | 1,39 | 1,42 | -0,70% | - |
| 06.03.2026 | 1,41 | 1,44 | 1,40 | 1,43 | 1,42% | - |
| 05.03.2026 | 1,44 | 1,45 | 1,40 | 1,41 | -2,43% | - |
| 04.03.2026 | 1,42 | 1,45 | 1,41 | 1,44 | 3,60% | - |
| 03.03.2026 | 1,42 | 1,45 | 1,39 | 1,39 | -2,11% | - |
| 02.03.2026 | 1,41 | 1,44 | 1,41 | 1,42 | 0,71% | - |
| 27.02.2026 | 1,46 | 1,46 | 1,40 | 1,41 | 2,17% | - |
| 26.02.2026 | 1,43 | 1,45 | 1,38 | 1,38 | -3,16% | - |
| 25.02.2026 | 1,43 | 1,46 | 1,42 | 1,43 | -0,35% | 14.000,00 |
| 24.02.2026 | 1,40 | 1,45 | 1,40 | 1,43 | 1,06% | - |
| 23.02.2026 | 1,42 | 1,43 | 1,40 | 1,42 | 0,35% | - |
| 20.02.2026 | 1,42 | 1,42 | 1,41 | 1,41 | -0,35% | - |
| 19.02.2026 | 1,45 | 1,46 | 1,40 | 1,42 | -2,08% | - |
| 18.02.2026 | 1,45 | 1,45 | 1,43 | 1,45 | 0,00% | - |
| 17.02.2026 | 1,45 | 1,46 | 1,42 | 1,45 | -0,34% | - |
| 16.02.2026 | 1,44 | 1,45 | 1,42 | 1,45 | 0,35% | 45.000,00 |
| 13.02.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 1,76% | - |
| 12.02.2026 | 1,44 | 1,45 | 1,41 | 1,42 | -0,70% | - |
| 11.02.2026 | 1,44 | 1,45 | 1,40 | 1,43 | -0,69% | - |
| 10.02.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 09.02.2026 | 1,42 | 1,45 | 1,41 | 1,44 | 1,41% | - |
| 06.02.2026 | 1,44 | 1,44 | 1,40 | 1,42 | -1,05% | - |
| 05.02.2026 | 1,45 | 1,46 | 1,38 | 1,44 | -1,03% | - |
| 04.02.2026 | 1,47 | 1,47 | 1,42 | 1,45 | 0,69% | - |
| 03.02.2026 | 1,44 | 1,47 | 1,44 | 1,44 | -0,69% | - |
| 02.02.2026 | 1,44 | 1,45 | 1,43 | 1,45 | 1,05% | - |
| 30.01.2026 | 1,45 | 1,47 | 1,43 | 1,44 | -1,37% | - |
| 29.01.2026 | 1,46 | 1,48 | 1,45 | 1,46 | -1,02% | - |