1,675€
0,30%
Echtzeit-Aktienkurs CLEARVISE AG INH O.N.
Bid:
Ask:
Aktienkurse zur CLEARVISE AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 1,20% | - |
| 02.06.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 30.05.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 2,45% | - |
| 29.05.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -1,81% | - |
| 28.05.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 27.05.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,61% | - |
| 26.05.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -1,20% | - |
| 23.05.2025 | 1,69 | 1,69 | 1,67 | 1,67 | 2,45% | 1.200,00 |
| 22.05.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -3,55% | - |
| 21.05.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -1,74% | - |
| 20.05.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,58% | - |
| 19.05.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 1,18% | - |
| 16.05.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 15.05.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -1,17% | - |
| 14.05.2025 | 1,68 | 1,71 | 1,68 | 1,71 | 1,18% | 1.000,00 |
| 13.05.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -0,59% | - |
| 12.05.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 09.05.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 08.05.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,59% | - |
| 07.05.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -0,59% | - |
| 06.05.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -0,58% | - |
| 05.05.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 1,79% | - |
| 02.05.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -1,18% | - |
| 30.04.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -1,16% | - |
| 29.04.2025 | 1,71 | 1,72 | 1,71 | 1,72 | 1,18% | 589,00 |
| 28.04.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 25.04.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -0,58% | - |
| 24.04.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 1,18% | - |
| 23.04.2025 | 1,66 | 1,69 | 1,66 | 1,69 | 1,81% | 500,00 |
| 22.04.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -1,78% | - |
| 17.04.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 1,81% | - |
| 16.04.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 15.04.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -0,60% | - |
| 14.04.2025 | 1,69 | 1,69 | 1,67 | 1,67 | -0,60% | 1.770,00 |
| 11.04.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 1,20% | - |
| 10.04.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -2,35% | - |
| 09.04.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 2,41% | - |
| 08.04.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -1,19% | - |
| 07.04.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 1,82% | 1.000,00 |
| 04.04.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -2,65% | - |
| 03.04.2025 | 1,68 | 1,70 | 1,66 | 1,70 | -1,17% | 82.849,00 |
| 02.04.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,29% | - |
| 01.04.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 31.03.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,29% | - |
| 28.03.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 1,19% | - |
| 27.03.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -0,30% | - |
| 26.03.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 4,00% | - |
| 25.03.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -2,11% | - |
| 24.03.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -1,19% | - |
| 21.03.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,88% | - |
| 20.03.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -2,87% | - |
| 19.03.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 1,45% | - |
| 18.03.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,29% | - |
| 17.03.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 1,48% | - |
| 14.03.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -0,88% | - |
| 13.03.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,59% | - |
| 12.03.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -0,29% | - |
| 11.03.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,59% | - |
| 10.03.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,30% | - |
| 07.03.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -0,59% | - |
| 06.03.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 1,50% | - |
| 05.03.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 04.03.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,60% | - |
| 03.03.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -1,48% | - |
| 28.02.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,60% | - |
| 27.02.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | - |
| 26.02.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,60% | - |
| 25.02.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 24.02.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 21.02.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,60% | - |
| 20.02.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 1,22% | - |
| 19.02.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -0,90% | - |
| 18.02.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,61% | - |
| 17.02.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -0,90% | - |
| 14.02.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,91% | - |
| 13.02.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -0,90% | - |
| 12.02.2025 | 1,76 | 1,76 | 1,67 | 1,67 | -2,92% | 900,00 |
| 11.02.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -0,87% | - |
| 10.02.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,29% | 3.600,00 |
| 07.02.2025 | 1,67 | 1,73 | 1,67 | 1,73 | 1,77% | 771,00 |
| 06.02.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 2,73% | 1.000,00 |
| 05.02.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -2,94% | - |
| 04.02.2025 | 1,64 | 1,70 | 1,64 | 1,70 | 5,59% | 5.993,00 |
| 03.02.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -1,23% | - |
| 31.01.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 30.01.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 1,56% | - |
| 29.01.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,94% | - |
| 28.01.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -1,24% | - |
| 27.01.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,31% | - |
| 24.01.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -2,43% | - |
| 23.01.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 22.01.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 21.01.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 1,54% | - |
| 20.01.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -0,31% | - |
| 17.01.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 16.01.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 15.01.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -2,40% | - |
| 14.01.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -2,92% | - |
| 13.01.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 6,52% | 310,00 |
| 10.01.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -1,83% | - |