1,680€
-1,18%
Echtzeit-Aktienkurs CLEARVISE AG INH O.N.
Bid:
Ask:
Aktienkurse zur CLEARVISE AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 1,68 | 1,72 | 1,68 | 1,68 | -1,18% | 370.885,00 |
| 16.04.2025 | 1,66 | 1,70 | 1,66 | 1,70 | -1,73% | 14.630,00 |
| 15.04.2025 | 1,73 | 1,73 | 1,68 | 1,73 | 0,58% | 11.786,00 |
| 14.04.2025 | 1,69 | 1,72 | 1,68 | 1,72 | 2,38% | 31.602,00 |
| 11.04.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | - |
| 10.04.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 09.04.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 08.04.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -0,59% | - |
| 07.04.2025 | 1,73 | 1,73 | 1,66 | 1,70 | -1,73% | 16.175,00 |
| 04.04.2025 | 1,70 | 1,73 | 1,68 | 1,73 | 1,47% | 34.343,00 |
| 03.04.2025 | 1,69 | 1,72 | 1,68 | 1,71 | -0,87% | 50.500,00 |
| 02.04.2025 | 1,74 | 1,74 | 1,70 | 1,72 | -1,15% | 4.600,00 |
| 01.04.2025 | 1,75 | 1,75 | 1,74 | 1,74 | 0,87% | 2.560,00 |
| 31.03.2025 | 1,71 | 1,73 | 1,71 | 1,73 | -1,15% | 3.405,00 |
| 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 |