1,926€
-6,50%
Echtzeit-Aktienkurs Claranova S.A.
Bid:
Ask:
Aktienkurse zur Claranova S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 2,03 | 2,03 | 1,92 | 1,93 | -6,12% | - |
| 15.10.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 1,48% | - |
| 14.10.2025 | 1,90 | 2,03 | 1,90 | 2,03 | 0,00% | 15.000,00 |
| 13.10.2025 | 1,81 | 2,03 | 1,81 | 2,03 | 12,03% | 500,00 |
| 10.10.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 6,46% | - |
| 09.10.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -0,58% | - |
| 08.10.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -1,72% | - |
| 07.10.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -2,35% | - |
| 06.10.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 7,99% | - |
| 03.10.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 2,74% | - |
| 02.10.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -0,25% | - |
| 01.10.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -0,74% | - |
| 30.09.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -0,61% | - |
| 29.09.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,37% | - |
| 26.09.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -2,40% | - |
| 25.09.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -8,25% | - |
| 24.09.2025 | 1,67 | 1,82 | 1,67 | 1,82 | 12,92% | 10.000,00 |
| 23.09.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -0,86% | - |
| 22.09.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 3,44% | - |
| 19.09.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -2,48% | - |
| 18.09.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,63% | - |
| 17.09.2025 | 1,61 | 1,61 | 1,60 | 1,60 | -4,08% | 500,00 |
| 16.09.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,72% | - |
| 15.09.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -1,31% | - |
| 12.09.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,77% | - |
| 11.09.2025 | 1,76 | 1,76 | 1,69 | 1,69 | 6,49% | - |
| 10.09.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,63% | - |
| 09.09.2025 | 1,58 | 1,62 | 1,52 | 1,58 | -1,38% | - |
| 05.09.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 1,78% | - |
| 04.09.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -0,38% | - |
| 03.09.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -2,11% | - |
| 02.09.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -5,51% | - |
| 01.09.2025 | 1,65 | 1,71 | 1,65 | 1,71 | 1,31% | 1.000,00 |
| 29.08.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -2,55% | - |
| 28.08.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -1,03% | - |
| 27.08.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,11% | - |
| 26.08.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -3,86% | - |
| 25.08.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -1,41% | - |
| 22.08.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -0,11% | 2.000,00 |
| 21.08.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -0,11% | - |
| 20.08.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -0,22% | - |
| 19.08.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 3,13% | - |
| 18.08.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -2,61% | - |
| 15.08.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 4,31% | - |
| 14.08.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -7,55% | - |
| 13.08.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -1,55% | - |
| 12.08.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -2,02% | - |
| 11.08.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 0,71% | - |
| 08.08.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 3,48% | - |
| 07.08.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -1,76% | - |
| 06.08.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -4,12% | - |
| 05.08.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -3,13% | - |
| 04.08.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -1,89% | - |
| 01.08.2025 | 2,45 | 2,45 | 2,12 | 2,12 | -11,11% | 2.940,00 |
| 31.07.2025 | 2,39 | 2,39 | 2,39 | 2,39 | -4,98% | - |
| 30.07.2025 | 2,51 | 2,52 | 2,51 | 2,51 | 0,00% | 3.321,00 |
| 29.07.2025 | 2,51 | 2,51 | 2,51 | 2,51 | 1,21% | - |
| 28.07.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 5,98% | - |
| 25.07.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 24.07.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 3,54% | - |
| 23.07.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,22% | - |
| 22.07.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -2,59% | - |
| 21.07.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -1,70% | - |
| 18.07.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 4,67% | - |
| 17.07.2025 | 2,25 | 2,25 | 2,25 | 2,25 | -3,02% | - |
| 16.07.2025 | 2,23 | 2,32 | 2,23 | 2,32 | 6,18% | 150,00 |
| 15.07.2025 | 2,19 | 2,19 | 2,19 | 2,19 | 0,69% | - |
| 14.07.2025 | 2,17 | 2,17 | 2,17 | 2,17 | -1,36% | - |
| 11.07.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -2,87% | - |
| 10.07.2025 | 2,28 | 2,28 | 2,27 | 2,27 | 1,12% | 11.805,00 |
| 09.07.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -2,61% | - |
| 08.07.2025 | 2,20 | 2,35 | 2,20 | 2,30 | 0,88% | 3.300,00 |
| 07.07.2025 | 2,35 | 2,41 | 2,28 | 2,28 | -6,17% | 1.550,00 |
| 04.07.2025 | 2,44 | 2,44 | 2,43 | 2,43 | -5,26% | 9.700,00 |
| 03.07.2025 | 2,50 | 2,57 | 2,50 | 2,57 | 0,59% | 6,00 |
| 02.07.2025 | 2,55 | 2,55 | 2,55 | 2,55 | 3,03% | - |
| 01.07.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -2,94% | - |
| 30.06.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -1,35% | - |
| 27.06.2025 | 2,59 | 2,59 | 2,59 | 2,59 | 0,78% | - |
| 26.06.2025 | 2,54 | 2,57 | 2,54 | 2,57 | -1,16% | 2.000,00 |
| 25.06.2025 | 2,70 | 2,72 | 2,60 | 2,60 | -3,89% | 10.200,00 |
| 24.06.2025 | 2,79 | 2,79 | 2,70 | 2,70 | -4,09% | 10.500,00 |
| 23.06.2025 | 3,15 | 3,15 | 2,71 | 2,82 | -3,10% | 6.500,00 |
| 20.06.2025 | 2,91 | 2,91 | 2,91 | 2,91 | 0,17% | - |
| 19.06.2025 | 2,87 | 2,90 | 2,87 | 2,90 | 1,40% | 1.030,00 |
| 18.06.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -0,35% | - |
| 17.06.2025 | 2,86 | 2,87 | 2,82 | 2,87 | -1,88% | 7.000,00 |
| 16.06.2025 | 2,93 | 2,93 | 2,93 | 2,93 | -4,41% | - |
| 13.06.2025 | 3,10 | 3,10 | 3,06 | 3,06 | -1,29% | 1.000,00 |
| 12.06.2025 | 3,10 | 3,10 | 3,10 | 3,10 | 0,32% | - |
| 11.06.2025 | 3,09 | 3,09 | 3,09 | 3,09 | 2,66% | - |
| 10.06.2025 | 3,01 | 3,01 | 3,01 | 3,01 | -1,63% | - |
| 09.06.2025 | 3,06 | 3,06 | 3,06 | 3,06 | -0,65% | - |
| 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% | - |