2,198€
-0,57%
Echtzeit-Aktienkurs Claranova S.A.
Bid:
Ask:
Aktienkurse zur Claranova S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 2,20 | 2,22 | 2,12 | 2,18 | -1,24% | - |
| 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% | - |
| 14.01.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -3,89% | - |
| 13.01.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -0,16% | - |
| 10.01.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 4,55% | - |
| 09.01.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -1,44% | - |
| 08.01.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 3,83% | - |
| 07.01.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,17% | - |
| 06.01.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 03.01.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -0,17% | - |
| 02.01.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 1,18% | - |
| 30.12.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 4,58% | - |
| 27.12.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -1,73% | - |
| 23.12.2024 | 1,14 | 1,16 | 1,14 | 1,16 | 3,21% | 17.507,00 |
| 20.12.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -8,35% | - |
| 19.12.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -1,45% | - |
| 18.12.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -1,43% | - |
| 17.12.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 1,62% | - |
| 16.12.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,81% | - |
| 13.12.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 12.12.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -3,31% | - |
| 11.12.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -1,55% | - |
| 10.12.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -2,42% | - |
| 09.12.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 2,16% | - |
| 06.12.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 3,03% | - |
| 05.12.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -5,42% | - |
| 04.12.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -1,34% | - |
| 03.12.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -3,99% | - |
| 02.12.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 2,04% | - |
| 29.11.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -2,83% | - |
| 28.11.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 6,64% | - |
| 27.11.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -5,29% | - |
| 26.11.2024 | 1,28 | 1,40 | 1,28 | 1,40 | 10,41% | 500,00 |
| 25.11.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 1,12% | - |
| 22.11.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -1,42% | - |
| 21.11.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -1,09% | - |
| 20.11.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 2,39% | - |
| 19.11.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 18.11.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -3,98% | - |