1,555€
0,32%
Echtzeit-Aktienkurs clearvise AG
Bid:
Ask:
Aktienkurse zur clearvise AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,65% | - |
| 30.09.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -1,91% | - |
| 29.09.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -1,26% | - |
| 26.09.2025 | 1,57 | 1,59 | 1,57 | 1,59 | 1,92% | 245,00 |
| 25.09.2025 | 1,60 | 1,60 | 1,56 | 1,56 | -3,11% | 1.000,00 |
| 24.09.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 23.09.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 22.09.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 19.09.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,63% | - |
| 18.09.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -1,84% | - |
| 17.09.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,62% | - |
| 16.09.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -0,61% | - |
| 15.09.2025 | 1,65 | 1,65 | 1,63 | 1,63 | -0,61% | 1.000,00 |
| 12.09.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 1,23% | - |
| 10.09.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -0,61% | - |
| 05.09.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 04.09.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 03.09.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -0,61% | - |
| 02.09.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -0,61% | 1.000,00 |
| 01.09.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 29.08.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,61% | - |
| 28.08.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -0,61% | - |
| 27.08.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,61% | - |
| 26.08.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -1,20% | - |
| 25.08.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 22.08.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 21.08.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 20.08.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -0,60% | - |
| 19.08.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -1,76% | - |
| 18.08.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 1,19% | - |
| 15.08.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 14.08.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,60% | 4.000,00 |
| 13.08.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -1,76% | - |
| 12.08.2025 | 1,61 | 1,70 | 1,61 | 1,70 | 11,11% | 1.000,00 |
| 11.08.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | 890,00 |
| 08.08.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 07.08.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -0,65% | - |
| 06.08.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,65% | - |
| 05.08.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 2,68% | - |
| 04.08.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,68% | - |
| 01.08.2025 | 1,49 | 1,49 | 1,48 | 1,48 | -1,33% | 6.359,00 |
| 31.07.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,67% | - |
| 30.07.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,68% | - |
| 29.07.2025 | 1,50 | 1,50 | 1,48 | 1,48 | -1,33% | 1.000,00 |
| 28.07.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,67% | - |
| 25.07.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 4,20% | - |
| 24.07.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,70% | - |
| 23.07.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 1,43% | - |
| 22.07.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -0,71% | - |
| 21.07.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,71% | - |
| 18.07.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -2,10% | - |
| 17.07.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -2,72% | - |
| 16.07.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -2,65% | - |
| 15.07.2025 | 1,49 | 1,51 | 1,49 | 1,51 | 0,00% | 50,00 |
| 14.07.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -0,66% | 370,00 |
| 11.07.2025 | 1,54 | 1,54 | 1,52 | 1,52 | -0,65% | 1.180,00 |
| 10.07.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 09.07.2025 | 1,53 | 1,54 | 1,53 | 1,53 | 2,00% | 2.000,00 |
| 08.07.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -1,96% | - |
| 07.07.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 2,00% | - |
| 04.07.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 3,45% | - |
| 03.07.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -2,03% | - |
| 02.07.2025 | 1,55 | 1,55 | 1,48 | 1,48 | -0,67% | 100,00 |
| 01.07.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 30.06.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -0,67% | - |
| 27.06.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | - |
| 26.06.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -0,66% | - |
| 25.06.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -1,30% | - |
| 24.06.2025 | 1,52 | 1,54 | 1,52 | 1,54 | 3,36% | 1.000,00 |
| 23.06.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -1,32% | - |
| 20.06.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 2,72% | - |
| 19.06.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 3,52% | - |
| 18.06.2025 | 1,45 | 1,45 | 1,42 | 1,42 | -4,70% | 1.000,00 |
| 17.06.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -4,49% | - |
| 16.06.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 6,12% | - |
| 13.06.2025 | 1,39 | 1,47 | 1,39 | 1,47 | -9,26% | - |
| 12.06.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -1,22% | - |
| 11.06.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -0,61% | - |
| 10.06.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 1,23% | - |
| 09.06.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -2,98% | - |
| 06.06.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 05.06.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 1,20% | - |
| 04.06.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -1,78% | - |
| 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% | - |