1,550€
-0,64%
Echtzeit-Aktienkurs CLEARVISE AG INH O.N.
Bid:
Ask:
Aktienkurse zur CLEARVISE AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 1,59 | 1,59 | 1,51 | 1,55 | -0,64% | 148,00 |
| 30.09.2025 | 1,52 | 1,56 | 1,52 | 1,56 | 0,00% | 1.500,00 |
| 29.09.2025 | 1,57 | 1,57 | 1,54 | 1,56 | -1,27% | 55.357,00 |
| 26.09.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,64% | - |
| 25.09.2025 | 1,58 | 1,58 | 1,57 | 1,57 | -1,88% | 5.000,00 |
| 24.09.2025 | 1,60 | 1,60 | 1,58 | 1,60 | -1,84% | 10.000,00 |
| 23.09.2025 | 1,60 | 1,63 | 1,60 | 1,63 | 0,00% | 13,00 |
| 22.09.2025 | 1,60 | 1,63 | 1,59 | 1,63 | 1,24% | 6.156,00 |
| 19.09.2025 | 1,63 | 1,63 | 1,60 | 1,61 | 0,00% | 1.142,00 |
| 18.09.2025 | 1,61 | 1,63 | 1,60 | 1,61 | -0,62% | 19.677,00 |
| 17.09.2025 | 1,63 | 1,63 | 1,61 | 1,62 | -1,22% | 7.569,00 |
| 16.09.2025 | 1,62 | 1,64 | 1,62 | 1,64 | 0,00% | 7.000,00 |
| 15.09.2025 | 1,67 | 1,67 | 1,64 | 1,64 | -1,20% | 9.827,00 |
| 12.09.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 11.09.2025 | 1,63 | 1,66 | 1,63 | 1,66 | 1,22% | 5.718,00 |
| 10.09.2025 | 1,62 | 1,66 | 1,62 | 1,64 | 0,00% | 5.159,00 |
| 09.09.2025 | 1,62 | 1,64 | 1,62 | 1,64 | -0,61% | 10.000,00 |
| 08.09.2025 | 1,67 | 1,67 | 1,65 | 1,65 | 0,61% | 65,00 |
| 05.09.2025 | 1,64 | 1,70 | 1,64 | 1,64 | 0,00% | 30.124,00 |
| 04.09.2025 | 1,65 | 1,65 | 1,64 | 1,64 | 0,00% | 2.000,00 |
| 03.09.2025 | 1,62 | 1,65 | 1,62 | 1,64 | 0,00% | 3.031,00 |
| 02.09.2025 | 1,65 | 1,65 | 1,62 | 1,64 | 1,23% | 101,00 |
| 01.09.2025 | 1,65 | 1,65 | 1,62 | 1,62 | -2,41% | 532,00 |
| 29.08.2025 | 1,64 | 1,67 | 1,64 | 1,66 | 0,00% | 2.072,00 |
| 28.08.2025 | 1,67 | 1,67 | 1,66 | 1,66 | -0,60% | 434,00 |
| 27.08.2025 | 1,66 | 1,67 | 1,66 | 1,67 | 0,00% | 1.000,00 |
| 26.08.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | 200,00 |
| 25.08.2025 | 1,68 | 1,68 | 1,65 | 1,67 | 0,00% | 634,00 |
| 22.08.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 21.08.2025 | 1,69 | 1,69 | 1,67 | 1,67 | 0,00% | 520,00 |
| 20.08.2025 | 1,65 | 1,67 | 1,65 | 1,67 | 0,00% | 151,00 |
| 19.08.2025 | 1,69 | 1,69 | 1,67 | 1,67 | 0,00% | 1.115,00 |
| 18.08.2025 | 1,65 | 1,67 | 1,64 | 1,67 | -4,02% | 11.616,00 |
| 15.08.2025 | 1,73 | 1,74 | 1,73 | 1,74 | 4,19% | 1.058,00 |
| 14.08.2025 | 1,68 | 1,73 | 1,67 | 1,67 | -0,60% | 33.874,00 |
| 13.08.2025 | 1,68 | 1,72 | 1,68 | 1,68 | 0,00% | 12.328,00 |
| 12.08.2025 | 1,59 | 1,70 | 1,59 | 1,68 | 9,09% | 71.745,00 |
| 11.08.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | 500,00 |
| 08.08.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,65% | - |
| 07.08.2025 | 1,56 | 1,56 | 1,53 | 1,53 | 0,00% | 2.197,00 |
| 06.08.2025 | 1,54 | 1,56 | 1,53 | 1,53 | -0,65% | 11.177,00 |
| 05.08.2025 | 1,52 | 1,54 | 1,52 | 1,54 | 0,65% | 5.840,00 |
| 04.08.2025 | 1,49 | 1,55 | 1,48 | 1,53 | 2,00% | 26.258,00 |
| 01.08.2025 | 1,51 | 1,51 | 1,49 | 1,50 | 1,35% | 10.358,00 |
| 31.07.2025 | 1,51 | 1,51 | 1,48 | 1,48 | -1,99% | 12.732,00 |
| 30.07.2025 | 1,49 | 1,55 | 1,49 | 1,51 | 1,34% | 10.405,00 |
| 29.07.2025 | 1,53 | 1,53 | 1,48 | 1,49 | -2,61% | 19.301,00 |
| 28.07.2025 | 1,48 | 1,53 | 1,48 | 1,53 | 0,66% | 601,00 |
| 25.07.2025 | 1,47 | 1,54 | 1,47 | 1,52 | 1,33% | 15.549,00 |
| 24.07.2025 | 1,44 | 1,52 | 1,44 | 1,50 | 5,63% | 55.497,00 |
| 23.07.2025 | 1,44 | 1,44 | 1,42 | 1,42 | -1,39% | 762,00 |
| 22.07.2025 | 1,41 | 1,44 | 1,41 | 1,44 | 0,70% | 3,00 |
| 21.07.2025 | 1,41 | 1,43 | 1,41 | 1,43 | 0,00% | 1.000,00 |
| 18.07.2025 | 1,41 | 1,43 | 1,41 | 1,43 | 1,42% | 8.278,00 |
| 17.07.2025 | 1,44 | 1,44 | 1,39 | 1,41 | -1,40% | 17.121,00 |
| 16.07.2025 | 1,47 | 1,47 | 1,43 | 1,43 | -4,03% | 44.520,00 |
| 15.07.2025 | 1,53 | 1,53 | 1,49 | 1,49 | 0,00% | 93,00 |
| 14.07.2025 | 1,48 | 1,50 | 1,47 | 1,49 | -0,67% | 73.763,00 |
| 11.07.2025 | 1,54 | 1,54 | 1,47 | 1,50 | -3,85% | 58.995,00 |
| 10.07.2025 | 1,57 | 1,57 | 1,50 | 1,56 | 0,65% | 44.683,00 |
| 09.07.2025 | 1,51 | 1,58 | 1,50 | 1,55 | 1,31% | 60.218,00 |
| 08.07.2025 | 1,55 | 1,55 | 1,53 | 1,53 | 1,32% | 9.321,00 |
| 07.07.2025 | 1,55 | 1,55 | 1,50 | 1,51 | -1,31% | 7.573,00 |
| 04.07.2025 | 1,48 | 1,53 | 1,48 | 1,53 | 1,32% | 6.906,00 |
| 03.07.2025 | 1,49 | 1,51 | 1,47 | 1,51 | 2,72% | 17.565,00 |
| 02.07.2025 | 1,48 | 1,50 | 1,47 | 1,47 | -3,29% | 11.090,00 |
| 01.07.2025 | 1,59 | 1,59 | 1,52 | 1,52 | -2,56% | 178,00 |
| 30.06.2025 | 1,50 | 1,56 | 1,50 | 1,56 | 3,31% | 5.700,00 |
| 27.06.2025 | 1,52 | 1,52 | 1,51 | 1,51 | -0,66% | 200,00 |
| 26.06.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,65% | - |
| 25.06.2025 | 1,54 | 1,54 | 1,50 | 1,53 | -0,65% | 532,00 |
| 24.06.2025 | 1,57 | 1,58 | 1,54 | 1,54 | 0,65% | 32.601,00 |
| 23.06.2025 | 1,55 | 1,55 | 1,50 | 1,53 | 0,66% | 6.529,00 |
| 20.06.2025 | 1,53 | 1,55 | 1,52 | 1,52 | 2,70% | 3.679,00 |
| 19.06.2025 | 1,47 | 1,48 | 1,47 | 1,48 | -0,67% | 27.000,00 |
| 18.06.2025 | 1,42 | 1,49 | 1,42 | 1,49 | 1,36% | 32.557,00 |
| 17.06.2025 | 1,51 | 1,52 | 1,41 | 1,47 | -2,65% | 106.742,00 |
| 16.06.2025 | 1,58 | 1,58 | 1,49 | 1,51 | -3,82% | 24.593,00 |
| 13.06.2025 | 1,58 | 1,60 | 1,50 | 1,57 | -5,42% | 22.476,00 |
| 12.06.2025 | 1,63 | 1,66 | 1,63 | 1,66 | 0,00% | 500,00 |
| 11.06.2025 | 1,64 | 1,66 | 1,62 | 1,66 | 0,00% | 12.724,00 |
| 10.06.2025 | 1,69 | 1,69 | 1,64 | 1,66 | -0,60% | 5.974,00 |
| 09.06.2025 | 1,64 | 1,67 | 1,64 | 1,67 | 1,21% | 377,00 |
| 06.06.2025 | 1,66 | 1,66 | 1,65 | 1,65 | -1,79% | 164,00 |
| 05.06.2025 | 1,69 | 1,69 | 1,68 | 1,68 | 0,00% | 60,00 |
| 04.06.2025 | 1,64 | 1,69 | 1,64 | 1,68 | 0,60% | 786,00 |
| 03.06.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 02.06.2025 | 1,69 | 1,69 | 1,67 | 1,67 | -0,60% | 117,00 |
| 30.05.2025 | 1,66 | 1,68 | 1,65 | 1,68 | -0,59% | 2.273,00 |
| 29.05.2025 | 1,70 | 1,70 | 1,67 | 1,69 | 0,60% | 905,00 |
| 28.05.2025 | 1,66 | 1,70 | 1,66 | 1,68 | -0,59% | 6.987,00 |
| 27.05.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,60% | - |
| 26.05.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 23.05.2025 | 1,67 | 1,68 | 1,64 | 1,68 | -0,59% | 11.505,00 |
| 22.05.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 21.05.2025 | 1,68 | 1,69 | 1,65 | 1,69 | -0,59% | 36.556,00 |
| 20.05.2025 | 1,74 | 1,74 | 1,68 | 1,70 | -2,30% | 68.217,00 |
| 19.05.2025 | 1,72 | 1,74 | 1,72 | 1,74 | 0,00% | 5,00 |
| 16.05.2025 | 1,71 | 1,74 | 1,71 | 1,74 | 1,75% | 14.900,00 |
| 15.05.2025 | 1,72 | 1,72 | 1,71 | 1,71 | 0,00% | 15.205,00 |