3,125€
1,79%
Echtzeit-Aktienkurs Claranova S.A.
Bid:
Ask:
Aktienkurse zur Claranova S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 3,08 | 3,08 | 3,08 | 3,08 | 0,33% | - |
| 05.06.2025 | 3,07 | 3,07 | 3,07 | 3,07 | 2,68% | - |
| 04.06.2025 | 2,88 | 2,99 | 2,88 | 2,99 | 0,67% | 3.200,00 |
| 03.06.2025 | 2,85 | 2,97 | 2,85 | 2,97 | 6,83% | 240,00 |
| 02.06.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 2,58% | - |
| 30.05.2025 | 2,71 | 2,71 | 2,71 | 2,71 | -1,99% | - |
| 29.05.2025 | 2,77 | 2,77 | 2,77 | 2,77 | 1,10% | - |
| 28.05.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -0,36% | - |
| 27.05.2025 | 2,75 | 2,75 | 2,75 | 2,75 | -3,00% | - |
| 26.05.2025 | 2,83 | 2,83 | 2,83 | 2,83 | -0,70% | - |
| 23.05.2025 | 2,85 | 2,85 | 2,85 | 2,85 | 3,83% | - |
| 22.05.2025 | 2,75 | 2,75 | 2,75 | 2,75 | -0,54% | - |
| 21.05.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 1,47% | - |
| 20.05.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -2,51% | - |
| 19.05.2025 | 2,79 | 2,79 | 2,79 | 2,79 | -0,36% | - |
| 16.05.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 4,48% | - |
| 15.05.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 1,32% | - |
| 14.05.2025 | 2,43 | 2,65 | 2,43 | 2,65 | 8,40% | 1.100,00 |
| 13.05.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -5,24% | - |
| 12.05.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,98% | - |
| 09.05.2025 | 2,55 | 2,55 | 2,55 | 2,55 | 1,19% | - |
| 08.05.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -1,18% | - |
| 07.05.2025 | 2,55 | 2,55 | 2,55 | 2,55 | 3,03% | - |
| 06.05.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -3,32% | - |
| 05.05.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 2,40% | 1.600,00 |
| 02.05.2025 | 2,36 | 2,50 | 2,36 | 2,50 | 7,76% | 1.000,00 |
| 30.04.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -3,33% | - |
| 29.04.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 4,12% | - |
| 28.04.2025 | 2,31 | 2,31 | 2,31 | 2,31 | 1,32% | - |
| 25.04.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -0,87% | - |
| 24.04.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,66% | - |
| 23.04.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,44% | - |
| 22.04.2025 | 2,20 | 2,27 | 2,20 | 2,27 | 0,67% | 2.000,00 |
| 17.04.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 2,27% | - |
| 16.04.2025 | 2,21 | 2,21 | 2,21 | 2,21 | 0,92% | - |
| 15.04.2025 | 2,19 | 2,19 | 2,19 | 2,19 | -2,46% | - |
| 14.04.2025 | 2,25 | 2,25 | 2,21 | 2,24 | 4,19% | 5.350,00 |
| 11.04.2025 | 2,15 | 2,15 | 2,15 | 2,15 | -2,71% | - |
| 10.04.2025 | 2,21 | 2,21 | 2,21 | 2,21 | 7,80% | - |
| 09.04.2025 | 2,12 | 2,12 | 2,05 | 2,05 | -6,82% | 1.000,00 |
| 08.04.2025 | 2,06 | 2,20 | 2,06 | 2,20 | 12,82% | 4.000,00 |
| 07.04.2025 | 1,86 | 1,95 | 1,86 | 1,95 | -6,25% | 4.300,00 |
| 04.04.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -1,89% | - |
| 03.04.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -5,78% | - |
| 02.04.2025 | 2,25 | 2,25 | 2,25 | 2,25 | -1,75% | - |
| 01.04.2025 | 2,29 | 2,29 | 2,29 | 2,29 | 0,00% | 1.650,00 |
| 31.03.2025 | 2,29 | 2,31 | 2,29 | 2,29 | -3,78% | 2.070,00 |
| 28.03.2025 | 2,58 | 2,58 | 2,38 | 2,38 | -8,64% | 1.000,00 |
| 27.03.2025 | 2,45 | 2,61 | 2,45 | 2,61 | 7,87% | 150,00 |
| 26.03.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -3,40% | - |
| 25.03.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -1,96% | - |
| 24.03.2025 | 2,55 | 2,55 | 2,55 | 2,55 | 4,08% | - |
| 21.03.2025 | 2,45 | 2,45 | 2,45 | 2,45 | -1,80% | - |
| 20.03.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -3,11% | 2.000,00 |
| 19.03.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -1,90% | - |
| 18.03.2025 | 2,62 | 2,71 | 2,62 | 2,63 | 5,85% | 3.000,00 |
| 17.03.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,20% | - |
| 14.03.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 10,24% | - |
| 13.03.2025 | 2,25 | 2,25 | 2,25 | 2,25 | 0,90% | - |
| 12.03.2025 | 2,23 | 2,23 | 2,23 | 2,23 | 1,37% | - |
| 11.03.2025 | 2,30 | 2,36 | 2,20 | 2,20 | -10,04% | 2.180,00 |
| 10.03.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 1,67% | - |
| 07.03.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -1,64% | - |
| 06.03.2025 | 2,53 | 2,53 | 2,44 | 2,44 | 5,17% | 1.174,00 |
| 05.03.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -0,22% | - |
| 04.03.2025 | 2,33 | 2,33 | 2,33 | 2,33 | -3,93% | - |
| 03.03.2025 | 1,79 | 2,42 | 1,79 | 2,42 | 34,00% | 4.000,00 |
| 28.02.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 1,01% | - |
| 27.02.2025 | 1,70 | 1,79 | 1,70 | 1,79 | 11,06% | 1.675,00 |
| 26.02.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -7,04% | - |
| 25.02.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 2,00% | - |
| 24.02.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 13,05% | - |
| 21.02.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 2,88% | - |
| 20.02.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -1,22% | - |
| 19.02.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -1,60% | - |
| 18.02.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,27% | - |
| 17.02.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 10,80% | 3.500,00 |
| 14.02.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -7,65% | - |
| 13.02.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -3,56% | - |
| 12.02.2025 | 1,49 | 1,55 | 1,49 | 1,52 | 2,43% | 1.650,00 |
| 11.02.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -4,14% | - |
| 10.02.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 4,88% | - |
| 07.02.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 4,84% | - |
| 06.02.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 5,71% | - |
| 05.02.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -0,15% | - |
| 04.02.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -1,77% | - |
| 03.02.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 10,42% | - |
| 31.01.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 2,85% | - |
| 30.01.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -1,16% | - |
| 29.01.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -0,33% | - |
| 28.01.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,50% | - |
| 27.01.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -1,31% | - |
| 24.01.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 1,50% | - |
| 23.01.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -0,66% | - |
| 22.01.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -3,04% | - |
| 21.01.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,16% | - |
| 20.01.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,32% | - |
| 17.01.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -1,11% | - |
| 16.01.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 5,36% | - |
| 15.01.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -3,24% | - |