1,723€
-1,57%
Echtzeit-Aktienkurs clearvise AG
Bid:
Ask:
Aktienkurse zur clearvise AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -0,29% | 436,00 |
27.03.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 1,74% | 10,00 |
26.03.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -0,58% | - |
25.03.2025 | 1,76 | 1,76 | 1,70 | 1,73 | -1,70% | 5.058,00 |
24.03.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 1,73% | 22,00 |
21.03.2025 | 1,76 | 1,76 | 1,73 | 1,73 | -0,86% | 2.000,00 |
20.03.2025 | 1,68 | 1,75 | 1,68 | 1,75 | -0,29% | 400,00 |
19.03.2025 | 1,74 | 1,76 | 1,74 | 1,75 | 0,00% | 361,00 |
18.03.2025 | 1,76 | 1,76 | 1,74 | 1,75 | 0,00% | 1.967,00 |
17.03.2025 | 1,72 | 1,75 | 1,69 | 1,75 | 0,29% | 13.000,00 |
14.03.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 1,75% | 76,00 |
13.03.2025 | 1,68 | 1,72 | 1,68 | 1,72 | 0,00% | 4.500,00 |
12.03.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,88% | 53,00 |
11.03.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -1,16% | 3.785,00 |
10.03.2025 | 1,68 | 1,72 | 1,68 | 1,72 | 1,18% | 5.821,00 |
07.03.2025 | 1,72 | 1,72 | 1,68 | 1,70 | 0,00% | 10.219,00 |
06.03.2025 | 1,68 | 1,70 | 1,68 | 1,70 | -1,16% | 1.192,00 |
05.03.2025 | 1,68 | 1,72 | 1,68 | 1,72 | 0,29% | 7.534,00 |
04.03.2025 | 1,68 | 1,72 | 1,68 | 1,72 | 0,00% | 5.235,00 |
03.03.2025 | 1,76 | 1,76 | 1,68 | 1,72 | 0,88% | 197,00 |
28.02.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -0,87% | - |
27.02.2025 | 1,70 | 1,72 | 1,70 | 1,72 | 0,88% | 13.735,00 |
26.02.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -0,87% | - |
25.02.2025 | 1,75 | 1,75 | 1,72 | 1,72 | -0,29% | 5,00 |
24.02.2025 | 1,72 | 1,73 | 1,68 | 1,72 | 1,18% | 24.040,00 |
21.02.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,59% | 5.400,00 |
20.02.2025 | 1,68 | 1,69 | 1,68 | 1,69 | -0,59% | 2.187,00 |
19.02.2025 | 1,67 | 1,70 | 1,67 | 1,70 | 0,89% | 57,00 |
18.02.2025 | 1,70 | 1,70 | 1,69 | 1,69 | 0,00% | 1.057,00 |
17.02.2025 | 1,72 | 1,72 | 1,67 | 1,69 | 1,20% | 6.270,00 |
14.02.2025 | 1,70 | 1,70 | 1,64 | 1,67 | -2,92% | 57.138,00 |
13.02.2025 | 1,70 | 1,73 | 1,70 | 1,72 | 0,29% | 5.095,00 |
12.02.2025 | 1,74 | 1,74 | 1,67 | 1,71 | -2,29% | 58.271,00 |
11.02.2025 | 1,76 | 1,76 | 1,75 | 1,75 | 0,00% | 4.608,00 |
10.02.2025 | 1,71 | 1,75 | 1,71 | 1,75 | -0,57% | 10.667,00 |
07.02.2025 | 1,71 | 1,76 | 1,71 | 1,76 | 4,45% | 24.356,00 |
06.02.2025 | 1,66 | 1,72 | 1,66 | 1,69 | -0,30% | 16.417,00 |
05.02.2025 | 1,66 | 1,72 | 1,66 | 1,69 | 0,30% | 10.203,00 |
04.02.2025 | 1,71 | 1,71 | 1,66 | 1,69 | 0,00% | 658,00 |
03.02.2025 | 1,69 | 1,72 | 1,64 | 1,69 | 0,90% | 119.914,00 |
31.01.2025 | 1,68 | 1,70 | 1,64 | 1,67 | 0,60% | 35.286,00 |
30.01.2025 | 1,68 | 1,70 | 1,66 | 1,66 | 0,00% | 11.654,00 |
29.01.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,61% | 1.091,00 |
28.01.2025 | 1,66 | 1,66 | 1,65 | 1,65 | 0,00% | 9.000,00 |
27.01.2025 | 1,67 | 1,67 | 1,61 | 1,65 | 0,30% | 33.931,00 |
24.01.2025 | 1,64 | 1,65 | 1,62 | 1,65 | -0,30% | 41.326,00 |
23.01.2025 | 1,68 | 1,68 | 1,64 | 1,65 | -0,90% | 20.092,00 |
22.01.2025 | 1,65 | 1,67 | 1,62 | 1,67 | 0,00% | 12.552,00 |
21.01.2025 | 1,65 | 1,67 | 1,65 | 1,67 | 0,30% | 1,00 |
20.01.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -0,30% | - |
17.01.2025 | 1,67 | 1,68 | 1,67 | 1,67 | 0,60% | 8.069,00 |
16.01.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | 4.982,00 |
15.01.2025 | 1,67 | 1,67 | 1,62 | 1,66 | 0,61% | 14.974,00 |
14.01.2025 | 1,66 | 1,67 | 1,65 | 1,65 | -2,37% | 13.329,00 |
13.01.2025 | 1,66 | 1,69 | 1,66 | 1,69 | 0,30% | 2.843,00 |
10.01.2025 | 1,71 | 1,71 | 1,68 | 1,68 | 0,30% | 975,00 |
09.01.2025 | 1,65 | 1,70 | 1,65 | 1,68 | -0,30% | 6.009,00 |
08.01.2025 | 1,70 | 1,70 | 1,66 | 1,68 | 0,60% | 22.164,00 |
07.01.2025 | 1,70 | 1,70 | 1,62 | 1,67 | 0,30% | 20.995,00 |
06.01.2025 | 1,66 | 1,67 | 1,64 | 1,67 | 1,52% | 7.000,00 |
03.01.2025 | 1,63 | 1,64 | 1,62 | 1,64 | -2,09% | 20.000,00 |
02.01.2025 | 1,70 | 1,70 | 1,62 | 1,68 | 0,90% | 2.793,00 |
30.12.2024 | 1,66 | 1,66 | 1,62 | 1,66 | -0,30% | 26.728,00 |
27.12.2024 | 1,63 | 1,67 | 1,62 | 1,67 | 0,30% | 19.276,00 |
23.12.2024 | 1,65 | 1,66 | 1,61 | 1,66 | 1,53% | 24.354,00 |
20.12.2024 | 1,62 | 1,65 | 1,60 | 1,64 | -1,51% | 77.157,00 |
19.12.2024 | 1,67 | 1,67 | 1,65 | 1,66 | -0,60% | 21.504,00 |
18.12.2024 | 1,67 | 1,68 | 1,67 | 1,67 | 0,91% | 44.500,00 |
17.12.2024 | 1,64 | 1,66 | 1,63 | 1,66 | -2,65% | 39.160,00 |
16.12.2024 | 1,63 | 1,72 | 1,63 | 1,70 | 1,80% | 50.494,00 |
13.12.2024 | 1,61 | 1,67 | 1,61 | 1,67 | 2,14% | 46.984,00 |
12.12.2024 | 1,65 | 1,67 | 1,60 | 1,64 | -3,54% | 68.387,00 |
11.12.2024 | 1,65 | 1,70 | 1,60 | 1,70 | 0,00% | 127.726,00 |
10.12.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -0,59% | - |
09.12.2024 | 1,78 | 1,78 | 1,69 | 1,71 | -4,21% | 17.342,00 |
06.12.2024 | 1,67 | 1,78 | 1,66 | 1,78 | 3,49% | 35.631,00 |
05.12.2024 | 1,69 | 1,74 | 1,68 | 1,72 | 0,58% | 51.563,00 |
04.12.2024 | 1,71 | 1,71 | 1,68 | 1,71 | -0,87% | 4.247,00 |
03.12.2024 | 1,71 | 1,73 | 1,71 | 1,73 | -0,86% | 5.000,00 |
02.12.2024 | 1,78 | 1,78 | 1,71 | 1,74 | -0,29% | 20.683,00 |
29.11.2024 | 1,73 | 1,76 | 1,71 | 1,75 | 0,00% | 4.892,00 |
28.11.2024 | 1,73 | 1,75 | 1,73 | 1,75 | 0,58% | 20.460,00 |
27.11.2024 | 1,73 | 1,74 | 1,71 | 1,74 | -1,14% | 15.000,00 |
26.11.2024 | 1,73 | 1,76 | 1,73 | 1,76 | 0,00% | 19.357,00 |
25.11.2024 | 1,77 | 1,77 | 1,71 | 1,76 | 2,63% | 37.451,00 |
22.11.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -1,16% | 2.425,00 |
21.11.2024 | 1,72 | 1,78 | 1,72 | 1,73 | 1,76% | - |
20.11.2024 | 1,70 | 1,71 | 1,69 | 1,70 | -2,30% | 14.666,00 |
19.11.2024 | 1,73 | 1,79 | 1,69 | 1,74 | 0,00% | 23.687,00 |
18.11.2024 | 1,74 | 1,75 | 1,71 | 1,74 | -0,29% | 22.180,00 |
15.11.2024 | 1,79 | 1,79 | 1,70 | 1,75 | 0,29% | 22.458,00 |
14.11.2024 | 1,75 | 1,75 | 1,73 | 1,74 | -0,29% | 7.219,00 |
13.11.2024 | 1,71 | 1,78 | 1,70 | 1,75 | -0,29% | 55.251,00 |
12.11.2024 | 1,72 | 1,76 | 1,71 | 1,75 | -1,13% | 31.262,00 |
11.11.2024 | 1,71 | 1,77 | 1,71 | 1,77 | 0,85% | 46.781,00 |
08.11.2024 | 1,73 | 1,76 | 1,72 | 1,76 | 0,00% | 26.334,00 |
07.11.2024 | 1,78 | 1,78 | 1,71 | 1,76 | 1,45% | 2.810,00 |
06.11.2024 | 1,71 | 1,75 | 1,70 | 1,73 | -0,86% | 79.524,00 |
05.11.2024 | 1,74 | 1,76 | 1,72 | 1,75 | -0,85% | 74.833,00 |
04.11.2024 | 1,73 | 1,76 | 1,73 | 1,76 | 1,15% | 43.113,00 |