1,380€
1,47%
Echtzeit-Aktienkurs CLEARVISE AG INH O.N.
Bid:
Ask:
Aktienkurse zur CLEARVISE AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 1,35 | 1,36 | 1,29 | 1,35 | -0,74% | 30.101,00 |
| 25.03.2026 | 1,35 | 1,38 | 1,35 | 1,36 | 0,00% | 3.001,00 |
| 24.03.2026 | 1,35 | 1,39 | 1,33 | 1,36 | -1,45% | 28.627,00 |
| 23.03.2026 | 1,40 | 1,40 | 1,31 | 1,38 | -1,43% | 33.384,00 |
| 20.03.2026 | 1,40 | 1,40 | 1,38 | 1,40 | 0,00% | 54,00 |
| 19.03.2026 | 1,36 | 1,40 | 1,36 | 1,40 | 1,45% | 4.904,00 |
| 18.03.2026 | 1,38 | 1,39 | 1,38 | 1,38 | -0,72% | 11.877,00 |
| 17.03.2026 | 1,36 | 1,39 | 1,36 | 1,39 | -0,71% | 173,00 |
| 16.03.2026 | 1,42 | 1,42 | 1,37 | 1,40 | 0,72% | 211,00 |
| 13.03.2026 | 1,37 | 1,39 | 1,37 | 1,39 | -0,71% | 14.849,00 |
| 12.03.2026 | 1,41 | 1,41 | 1,40 | 1,40 | 1,45% | 402,00 |
| 11.03.2026 | 1,36 | 1,41 | 1,36 | 1,38 | 1,47% | 1.253,00 |
| 10.03.2026 | 1,41 | 1,41 | 1,36 | 1,36 | -7,48% | 22.068,00 |
| 09.03.2026 | 1,46 | 1,47 | 1,41 | 1,47 | 0,68% | 5.020,00 |
| 06.03.2026 | 1,41 | 1,46 | 1,41 | 1,46 | 2,10% | 9.777,00 |
| 05.03.2026 | 1,41 | 1,45 | 1,41 | 1,43 | 0,00% | 133,00 |
| 04.03.2026 | 1,44 | 1,44 | 1,41 | 1,43 | 0,00% | 3.950,00 |
| 03.03.2026 | 1,41 | 1,43 | 1,41 | 1,43 | 0,00% | 66,00 |
| 02.03.2026 | 1,44 | 1,45 | 1,41 | 1,43 | 0,00% | 121,00 |
| 27.02.2026 | 1,41 | 1,43 | 1,40 | 1,43 | 0,00% | 27.668,00 |
| 26.02.2026 | 1,41 | 1,48 | 1,41 | 1,43 | -1,38% | 7,00 |
| 25.02.2026 | 1,41 | 1,47 | 1,41 | 1,45 | 0,00% | 2.482,00 |
| 24.02.2026 | 1,42 | 1,48 | 1,40 | 1,45 | 2,11% | 9.814,00 |
| 23.02.2026 | 1,42 | 1,42 | 1,40 | 1,42 | 0,00% | 35.053,00 |
| 20.02.2026 | 1,40 | 1,43 | 1,40 | 1,42 | 0,71% | 5.832,00 |
| 19.02.2026 | 1,43 | 1,43 | 1,40 | 1,41 | -2,76% | 10.506,00 |
| 18.02.2026 | 1,46 | 1,46 | 1,45 | 1,45 | 0,00% | 9,00 |
| 17.02.2026 | 1,43 | 1,45 | 1,43 | 1,45 | 1,40% | 8.309,00 |
| 16.02.2026 | 1,43 | 1,43 | 1,42 | 1,43 | 0,70% | 312,00 |
| 13.02.2026 | 1,41 | 1,42 | 1,41 | 1,42 | -0,70% | 139,00 |
| 12.02.2026 | 1,41 | 1,43 | 1,41 | 1,43 | 0,70% | 20.453,00 |
| 11.02.2026 | 1,40 | 1,42 | 1,40 | 1,42 | 0,00% | 14.266,00 |
| 10.02.2026 | 1,43 | 1,43 | 1,42 | 1,42 | 0,00% | 315,00 |
| 09.02.2026 | 1,45 | 1,46 | 1,40 | 1,42 | 1,43% | 166,00 |
| 06.02.2026 | 1,42 | 1,45 | 1,40 | 1,40 | -1,41% | 5.145,00 |
| 05.02.2026 | 1,42 | 1,42 | 1,38 | 1,42 | -2,07% | 16.717,00 |
| 04.02.2026 | 1,43 | 1,45 | 1,43 | 1,45 | 0,00% | 1,00 |
| 03.02.2026 | 1,48 | 1,48 | 1,45 | 1,45 | 0,69% | 46,00 |
| 02.02.2026 | 1,48 | 1,49 | 1,42 | 1,44 | 0,70% | 96.077,00 |
| 30.01.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -0,69% | - |
| 29.01.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -1,03% | - |
| 28.01.2026 | 1,48 | 1,48 | 1,44 | 1,46 | -1,02% | - |
| 27.01.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 2,80% | - |
| 26.01.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -0,69% | - |
| 23.01.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 22.01.2026 | 1,45 | 1,45 | 1,44 | 1,44 | -0,69% | 100,00 |
| 21.01.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -0,68% | - |
| 20.01.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 1,39% | - |
| 19.01.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -2,70% | - |
| 16.01.2026 | 1,50 | 1,50 | 1,46 | 1,48 | 0,68% | 8.653,00 |
| 15.01.2026 | 1,48 | 1,50 | 1,45 | 1,47 | 2,08% | 26.678,00 |
| 14.01.2026 | 1,48 | 1,48 | 1,44 | 1,44 | -2,70% | 7.875,00 |
| 13.01.2026 | 1,44 | 1,48 | 1,43 | 1,48 | -0,67% | 2.899,00 |
| 12.01.2026 | 1,44 | 1,50 | 1,44 | 1,49 | 1,36% | 35,00 |
| 09.01.2026 | 1,43 | 1,50 | 1,43 | 1,47 | 0,00% | 12.078,00 |
| 08.01.2026 | 1,48 | 1,49 | 1,44 | 1,47 | -1,34% | 18.255,00 |
| 07.01.2026 | 1,48 | 1,49 | 1,48 | 1,49 | 2,76% | 511,00 |
| 06.01.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | 357,00 |
| 05.01.2026 | 1,47 | 1,47 | 1,45 | 1,45 | -1,36% | 200,00 |
| 02.01.2026 | 1,46 | 1,47 | 1,46 | 1,47 | 1,38% | 56,00 |
| 30.12.2025 | 1,43 | 1,45 | 1,43 | 1,45 | 1,40% | 10.361,00 |
| 29.12.2025 | 1,43 | 1,43 | 1,41 | 1,43 | -1,38% | 12.948,00 |
| 23.12.2025 | 1,44 | 1,45 | 1,43 | 1,45 | -0,68% | 727,00 |
| 22.12.2025 | 1,44 | 1,48 | 1,44 | 1,46 | -0,68% | 2.743,00 |
| 19.12.2025 | 1,49 | 1,49 | 1,47 | 1,47 | 0,00% | 1.008,00 |
| 18.12.2025 | 1,45 | 1,49 | 1,41 | 1,47 | 0,00% | 39.470,00 |
| 17.12.2025 | 1,50 | 1,50 | 1,46 | 1,47 | 0,00% | 1.074,00 |
| 16.12.2025 | 1,48 | 1,48 | 1,46 | 1,47 | 0,68% | 15.300,00 |
| 15.12.2025 | 1,47 | 1,47 | 1,45 | 1,46 | 0,69% | 55.107,00 |
| 12.12.2025 | 1,45 | 1,47 | 1,42 | 1,45 | -0,68% | 28.284,00 |
| 11.12.2025 | 1,42 | 1,46 | 1,42 | 1,46 | -1,35% | 33.985,00 |
| 10.12.2025 | 1,42 | 1,48 | 1,42 | 1,48 | 2,07% | 305,00 |
| 09.12.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,69% | 10.950,00 |
| 08.12.2025 | 1,44 | 1,45 | 1,42 | 1,44 | 0,70% | 857,00 |
| 05.12.2025 | 1,42 | 1,44 | 1,42 | 1,43 | 0,00% | 13.242,00 |
| 04.12.2025 | 1,42 | 1,43 | 1,42 | 1,43 | 0,70% | 16.537,00 |
| 03.12.2025 | 1,40 | 1,44 | 1,40 | 1,42 | -0,70% | 17,00 |
| 02.12.2025 | 1,40 | 1,43 | 1,40 | 1,43 | -0,69% | 76.818,00 |
| 01.12.2025 | 1,46 | 1,46 | 1,41 | 1,44 | 0,70% | 10.648,00 |
| 28.11.2025 | 1,47 | 1,47 | 1,42 | 1,43 | -0,69% | 4.720,00 |
| 27.11.2025 | 1,45 | 1,45 | 1,42 | 1,44 | -0,69% | 10.181,00 |
| 26.11.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -1,36% | - |
| 25.11.2025 | 1,48 | 1,50 | 1,44 | 1,47 | 2,08% | 10.068,00 |
| 24.11.2025 | 1,43 | 1,47 | 1,41 | 1,44 | 2,86% | 6.492,00 |
| 21.11.2025 | 1,42 | 1,42 | 1,40 | 1,40 | -1,41% | 69.610,00 |
| 20.11.2025 | 1,42 | 1,42 | 1,39 | 1,42 | 0,00% | 137.544,00 |
| 19.11.2025 | 1,44 | 1,45 | 1,40 | 1,42 | -2,74% | 27.420,00 |
| 18.11.2025 | 1,45 | 1,46 | 1,44 | 1,46 | 2,10% | 5.268,00 |
| 17.11.2025 | 1,50 | 1,51 | 1,43 | 1,43 | -2,72% | 3.541,00 |
| 14.11.2025 | 1,45 | 1,50 | 1,40 | 1,47 | 2,08% | 139.728,00 |
| 13.11.2025 | 1,40 | 1,47 | 1,40 | 1,44 | 0,70% | 10.581,00 |
| 12.11.2025 | 1,45 | 1,45 | 1,43 | 1,43 | 0,00% | 18.200,00 |
| 11.11.2025 | 1,45 | 1,45 | 1,43 | 1,43 | -0,69% | 5.152,00 |
| 10.11.2025 | 1,42 | 1,46 | 1,42 | 1,44 | 2,86% | 18.996,00 |
| 07.11.2025 | 1,41 | 1,41 | 1,38 | 1,40 | 0,00% | 57.943,00 |
| 06.11.2025 | 1,36 | 1,40 | 1,36 | 1,40 | 1,45% | 47.249,00 |
| 05.11.2025 | 1,38 | 1,43 | 1,35 | 1,38 | -2,13% | 7.379,00 |
| 04.11.2025 | 1,42 | 1,42 | 1,39 | 1,41 | 0,71% | 1.180,00 |
| 03.11.2025 | 1,44 | 1,44 | 1,36 | 1,40 | -2,10% | 2.817,00 |
| 31.10.2025 | 1,40 | 1,45 | 1,40 | 1,43 | 0,00% | 21.007,00 |