1,705€
0,89%
Echtzeit-Aktienkurs CLEARVISE AG INH O.N.
Bid:
Ask:
Aktienkurse zur CLEARVISE AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.11.2024 | 1,80 | 1,80 | 1,74 | 1,74 | -0,57% | 11.147,00 |
| 31.10.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 30.10.2024 | 1,73 | 1,76 | 1,73 | 1,75 | -0,57% | 12.904,00 |
| 29.10.2024 | 1,73 | 1,76 | 1,72 | 1,76 | 1,73% | 18.153,00 |
| 28.10.2024 | 1,68 | 1,73 | 1,68 | 1,73 | 1,76% | 15.428,00 |
| 25.10.2024 | 1,79 | 1,79 | 1,59 | 1,70 | -6,08% | 67.148,00 |
| 24.10.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 0,28% | - |
| 23.10.2024 | 1,82 | 1,82 | 1,79 | 1,81 | 0,00% | 3.209,00 |
| 22.10.2024 | 1,80 | 1,81 | 1,79 | 1,81 | 0,56% | 28.326,00 |
| 21.10.2024 | 1,80 | 1,81 | 1,80 | 1,80 | -0,83% | 9.100,00 |
| 18.10.2024 | 1,80 | 1,81 | 1,80 | 1,81 | 0,84% | 10.000,00 |
| 17.10.2024 | 1,81 | 1,82 | 1,80 | 1,80 | -1,37% | 6.544,00 |
| 16.10.2024 | 1,78 | 1,82 | 1,78 | 1,82 | 0,55% | 6.456,00 |
| 15.10.2024 | 1,81 | 1,82 | 1,78 | 1,81 | -0,55% | - |
| 14.10.2024 | 1,80 | 1,82 | 1,80 | 1,82 | -0,55% | 20.001,00 |
| 11.10.2024 | 1,80 | 1,83 | 1,80 | 1,83 | 1,10% | 14.938,00 |
| 10.10.2024 | 1,79 | 1,81 | 1,79 | 1,81 | -0,55% | 5.000,00 |
| 09.10.2024 | 1,80 | 1,84 | 1,80 | 1,82 | 0,00% | 26.890,00 |
| 08.10.2024 | 1,80 | 1,82 | 1,80 | 1,82 | 0,00% | 2.500,00 |
| 07.10.2024 | 1,84 | 1,84 | 1,81 | 1,82 | -0,55% | 2.778,00 |
| 04.10.2024 | 1,82 | 1,83 | 1,82 | 1,83 | 1,10% | 22.400,00 |
| 03.10.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -0,82% | - |
| 02.10.2024 | 1,80 | 1,83 | 1,80 | 1,83 | 0,55% | 7.456,00 |
| 01.10.2024 | 1,89 | 1,89 | 1,78 | 1,82 | -0,55% | 18.483,00 |
| 30.09.2024 | 1,82 | 1,84 | 1,80 | 1,83 | 0,83% | 28.801,00 |