2,285€
-3,99%
Echtzeit-Aktienkurs Claranova S.A.
Bid:
Ask:
Aktienkurse zur Claranova S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 2,36 | 2,43 | 2,31 | 2,31 | -4,81% | - |
| 15.05.2024 | 2,38 | 2,44 | 2,38 | 2,43 | 2,10% | - |
| 14.05.2024 | 2,28 | 2,41 | 2,28 | 2,38 | 1,28% | - |
| 13.05.2024 | 2,38 | 2,47 | 2,35 | 2,35 | -4,20% | - |
| 10.05.2024 | 2,28 | 2,47 | 2,28 | 2,45 | 4,38% | - |
| 09.05.2024 | 2,29 | 2,38 | 2,29 | 2,35 | -0,97% | - |
| 08.05.2024 | 2,42 | 2,51 | 2,33 | 2,37 | -4,51% | - |
| 07.05.2024 | 2,40 | 2,53 | 2,40 | 2,49 | 0,81% | - |
| 06.05.2024 | 2,34 | 2,48 | 2,34 | 2,47 | 2,49% | - |
| 03.05.2024 | 2,38 | 2,42 | 2,37 | 2,41 | 0,84% | - |
| 02.05.2024 | 2,44 | 2,44 | 2,37 | 2,39 | -1,97% | - |
| 30.04.2024 | 2,38 | 2,47 | 2,38 | 2,43 | -0,61% | - |
| 29.04.2024 | 2,44 | 2,45 | 2,39 | 2,45 | -0,16% | - |
| 26.04.2024 | 2,52 | 2,53 | 2,38 | 2,45 | -0,53% | 3.020,00 |
| 25.04.2024 | 2,65 | 2,65 | 2,46 | 2,47 | -7,16% | - |
| 24.04.2024 | 2,60 | 2,73 | 2,60 | 2,66 | -0,26% | - |
| 23.04.2024 | 2,60 | 2,74 | 2,59 | 2,66 | 2,58% | - |
| 22.04.2024 | 2,44 | 2,60 | 2,44 | 2,60 | 3,18% | - |
| 19.04.2024 | 2,46 | 2,53 | 2,46 | 2,52 | -0,59% | - |
| 18.04.2024 | 2,54 | 2,63 | 2,49 | 2,53 | -2,99% | - |
| 17.04.2024 | 2,50 | 2,63 | 2,50 | 2,61 | 1,28% | - |
| 16.04.2024 | 2,58 | 2,60 | 2,53 | 2,58 | -3,27% | - |
| 15.04.2024 | 2,32 | 2,67 | 2,32 | 2,66 | 11,71% | - |
| 12.04.2024 | 2,39 | 2,45 | 2,37 | 2,38 | -0,91% | - |
| 11.04.2024 | 2,36 | 2,43 | 2,33 | 2,41 | 1,99% | - |
| 10.04.2024 | 2,32 | 2,44 | 2,32 | 2,36 | 0,00% | - |
| 09.04.2024 | 2,29 | 2,40 | 2,29 | 2,36 | 0,13% | - |
| 08.04.2024 | 2,26 | 2,36 | 2,26 | 2,36 | 1,38% | 600,00 |
| 05.04.2024 | 2,33 | 2,40 | 2,28 | 2,32 | -3,33% | 900,00 |
| 04.04.2024 | 2,40 | 2,42 | 2,36 | 2,40 | 0,21% | - |
| 03.04.2024 | 2,26 | 2,44 | 2,26 | 2,40 | 3,36% | - |
| 02.04.2024 | 2,61 | 2,70 | 2,30 | 2,32 | -10,94% | - |
| 28.03.2024 | 2,51 | 2,62 | 2,51 | 2,61 | 0,85% | - |
| 27.03.2024 | 2,45 | 2,61 | 2,45 | 2,58 | 2,38% | - |
| 26.03.2024 | 2,37 | 2,53 | 2,37 | 2,52 | 2,98% | - |
| 25.03.2024 | 2,49 | 2,52 | 2,43 | 2,45 | -1,53% | - |
| 22.03.2024 | 2,52 | 2,60 | 2,49 | 2,49 | -1,39% | - |
| 21.03.2024 | 2,44 | 2,73 | 2,44 | 2,52 | 5,34% | - |
| 20.03.2024 | 2,29 | 2,41 | 2,29 | 2,40 | 1,78% | - |
| 19.03.2024 | 2,31 | 2,39 | 2,31 | 2,35 | -1,05% | 600,00 |
| 18.03.2024 | 2,21 | 2,43 | 2,21 | 2,38 | 4,62% | 500,00 |
| 15.03.2024 | 2,31 | 2,34 | 2,26 | 2,27 | -1,52% | - |
| 14.03.2024 | 2,18 | 2,33 | 2,18 | 2,31 | 3,04% | - |
| 13.03.2024 | 2,23 | 2,33 | 2,23 | 2,24 | -2,61% | - |
| 12.03.2024 | 2,29 | 2,33 | 2,27 | 2,30 | 0,52% | - |
| 11.03.2024 | 2,32 | 2,39 | 2,29 | 2,29 | -4,39% | 7.000,00 |
| 08.03.2024 | 2,31 | 2,41 | 2,31 | 2,39 | 0,63% | - |
| 07.03.2024 | 2,28 | 2,41 | 2,28 | 2,38 | 1,49% | - |
| 06.03.2024 | 2,39 | 2,39 | 2,29 | 2,34 | 0,00% | 10.000,00 |
| 05.03.2024 | 2,42 | 2,42 | 2,34 | 2,34 | -2,86% | - |
| 04.03.2024 | 2,46 | 2,46 | 2,39 | 2,41 | -1,75% | - |
| 01.03.2024 | 2,43 | 2,48 | 2,39 | 2,46 | 1,03% | - |
| 29.02.2024 | 2,54 | 2,54 | 2,37 | 2,43 | -4,33% | - |
| 28.02.2024 | 2,58 | 2,66 | 2,54 | 2,54 | -4,26% | - |
| 27.02.2024 | 2,57 | 2,67 | 2,56 | 2,65 | 3,31% | - |
| 26.02.2024 | 2,58 | 2,71 | 2,56 | 2,57 | -3,35% | - |
| 23.02.2024 | 2,69 | 2,76 | 2,64 | 2,66 | -3,84% | - |
| 22.02.2024 | 2,64 | 2,77 | 2,63 | 2,76 | 4,74% | 4.000,00 |
| 21.02.2024 | 2,59 | 2,65 | 2,54 | 2,64 | 2,05% | - |
| 20.02.2024 | 2,52 | 2,59 | 2,47 | 2,59 | -0,12% | - |
| 19.02.2024 | 2,63 | 2,77 | 2,57 | 2,59 | -4,43% | - |
| 16.02.2024 | 2,72 | 2,81 | 2,67 | 2,71 | -3,11% | 900,00 |
| 15.02.2024 | 2,74 | 2,83 | 2,72 | 2,80 | -0,99% | - |
| 14.02.2024 | 2,88 | 2,89 | 2,73 | 2,82 | -1,81% | 6.800,00 |
| 13.02.2024 | 2,88 | 3,01 | 2,82 | 2,88 | -0,17% | - |
| 12.02.2024 | 2,60 | 3,03 | 2,51 | 2,88 | 10,98% | - |
| 09.02.2024 | 2,50 | 2,64 | 2,18 | 2,60 | 3,88% | 6.000,00 |
| 08.02.2024 | 2,51 | 2,61 | 2,42 | 2,50 | -0,40% | 2.000,00 |
| 07.02.2024 | 2,39 | 2,59 | 2,36 | 2,51 | 4,81% | - |
| 06.02.2024 | 2,33 | 2,45 | 2,26 | 2,39 | 2,79% | - |
| 05.02.2024 | 2,29 | 2,34 | 2,25 | 2,33 | 1,53% | - |
| 02.02.2024 | 2,18 | 2,34 | 2,11 | 2,29 | 5,52% | - |
| 01.02.2024 | 2,25 | 2,26 | 2,14 | 2,17 | -3,76% | - |
| 31.01.2024 | 2,29 | 2,37 | 2,23 | 2,26 | -1,40% | - |
| 30.01.2024 | 2,28 | 2,41 | 2,27 | 2,29 | 0,22% | - |
| 29.01.2024 | 2,22 | 2,29 | 2,22 | 2,29 | 2,70% | - |
| 26.01.2024 | 2,26 | 2,30 | 2,22 | 2,23 | -1,68% | - |
| 25.01.2024 | 2,33 | 2,34 | 2,25 | 2,26 | -2,88% | - |
| 24.01.2024 | 2,32 | 2,35 | 2,21 | 2,33 | 1,08% | - |
| 23.01.2024 | 2,27 | 2,37 | 2,24 | 2,31 | 2,22% | - |
| 22.01.2024 | 2,12 | 2,26 | 2,11 | 2,26 | 6,37% | - |
| 19.01.2024 | 2,15 | 2,18 | 2,08 | 2,12 | -1,53% | - |
| 18.01.2024 | 2,13 | 2,20 | 2,12 | 2,15 | 1,41% | - |
| 17.01.2024 | 2,02 | 2,16 | 2,01 | 2,12 | 3,97% | - |
| 16.01.2024 | 2,05 | 2,07 | 2,03 | 2,04 | -0,87% | - |
| 15.01.2024 | 2,08 | 2,09 | 2,05 | 2,06 | -0,48% | - |
| 12.01.2024 | 2,07 | 2,09 | 2,04 | 2,07 | 0,49% | - |
| 11.01.2024 | 2,07 | 2,08 | 2,00 | 2,06 | 0,24% | - |
| 10.01.2024 | 2,16 | 2,17 | 2,04 | 2,06 | -5,21% | - |
| 09.01.2024 | 2,15 | 2,17 | 2,01 | 2,17 | 0,84% | 5.800,00 |
| 08.01.2024 | 2,12 | 2,15 | 2,10 | 2,15 | 1,42% | - |
| 05.01.2024 | 2,08 | 2,16 | 2,05 | 2,12 | 1,05% | - |
| 04.01.2024 | 2,05 | 2,13 | 2,04 | 2,10 | 2,69% | 500,00 |
| 03.01.2024 | 2,17 | 2,18 | 2,03 | 2,04 | -5,64% | - |
| 02.01.2024 | 2,11 | 2,18 | 2,10 | 2,17 | 1,26% | - |
| 29.12.2023 | 1,98 | 2,24 | 1,98 | 2,14 | 8,14% | - |
| 28.12.2023 | 1,81 | 2,00 | 1,79 | 1,98 | 9,59% | - |
| 27.12.2023 | 1,80 | 1,81 | 1,74 | 1,80 | 1,18% | - |
| 22.12.2023 | 1,84 | 1,84 | 1,76 | 1,78 | -3,62% | 300,00 |
| 21.12.2023 | 1,89 | 1,91 | 1,84 | 1,85 | -1,60% | - |