2,315€
-4,54%
Echtzeit-Aktienkurs Claranova S.A.
Bid:
Ask:
Aktienkurse zur Claranova S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 2,41 | 2,42 | 2,31 | 2,31 | -4,95% | 142.227,00 |
| 15.05.2024 | 2,37 | 2,44 | 2,37 | 2,43 | 1,46% | 45.691,00 |
| 14.05.2024 | 2,39 | 2,40 | 2,35 | 2,39 | 1,27% | 99.160,00 |
| 13.05.2024 | 2,46 | 2,47 | 2,34 | 2,36 | -4,07% | 137.187,00 |
| 10.05.2024 | 2,39 | 2,48 | 2,37 | 2,46 | 4,24% | 72.661,00 |
| 09.05.2024 | 2,37 | 2,38 | 2,34 | 2,36 | -0,42% | 54.330,00 |
| 08.05.2024 | 2,52 | 2,52 | 2,33 | 2,37 | -5,20% | 204.578,00 |
| 07.05.2024 | 2,49 | 2,52 | 2,45 | 2,50 | 1,21% | 57.568,00 |
| 06.05.2024 | 2,41 | 2,48 | 2,35 | 2,47 | 2,70% | 77.581,00 |
| 03.05.2024 | 2,37 | 2,42 | 2,37 | 2,41 | 1,05% | 20.066,00 |
| 02.05.2024 | 2,43 | 2,43 | 2,37 | 2,38 | -2,06% | 64.716,00 |
| 30.04.2024 | 2,42 | 2,49 | 2,41 | 2,43 | 0,41% | 66.368,00 |
| 29.04.2024 | 2,43 | 2,46 | 2,38 | 2,42 | -0,82% | 108.932,00 |
| 26.04.2024 | 2,50 | 2,52 | 2,37 | 2,44 | -2,20% | 147.798,00 |
| 25.04.2024 | 2,63 | 2,63 | 2,46 | 2,50 | -5,67% | 121.282,00 |
| 24.04.2024 | 2,71 | 2,73 | 2,65 | 2,65 | -0,56% | 96.204,00 |
| 23.04.2024 | 2,60 | 2,74 | 2,59 | 2,66 | 2,50% | 216.293,00 |
| 22.04.2024 | 2,51 | 2,60 | 2,47 | 2,60 | 2,57% | 107.472,00 |
| 19.04.2024 | 2,53 | 2,53 | 2,46 | 2,53 | -0,39% | 53.869,00 |
| 18.04.2024 | 2,64 | 2,64 | 2,48 | 2,54 | -2,68% | 83.198,00 |
| 17.04.2024 | 2,59 | 2,64 | 2,55 | 2,61 | 0,97% | 62.584,00 |
| 16.04.2024 | 2,63 | 2,66 | 2,53 | 2,59 | -3,90% | 152.443,00 |
| 15.04.2024 | 2,42 | 2,69 | 2,38 | 2,69 | 13,03% | 329.857,00 |
| 12.04.2024 | 2,39 | 2,46 | 2,37 | 2,38 | -0,21% | 48.087,00 |
| 11.04.2024 | 2,35 | 2,43 | 2,33 | 2,39 | 1,27% | 41.970,00 |
| 10.04.2024 | 2,38 | 2,44 | 2,34 | 2,36 | -0,84% | 54.567,00 |
| 09.04.2024 | 2,35 | 2,40 | 2,31 | 2,38 | 1,06% | 49.403,00 |
| 08.04.2024 | 2,32 | 2,36 | 2,25 | 2,35 | 0,86% | 60.314,00 |
| 05.04.2024 | 2,36 | 2,40 | 2,28 | 2,33 | -3,32% | 121.793,00 |
| 04.04.2024 | 2,40 | 2,42 | 2,36 | 2,41 | 1,05% | 52.618,00 |
| 03.04.2024 | 2,31 | 2,46 | 2,27 | 2,39 | 3,25% | 168.882,00 |
| 02.04.2024 | 2,65 | 2,70 | 2,27 | 2,31 | -10,81% | 461.665,00 |
| 28.03.2024 | 2,62 | 2,63 | 2,54 | 2,59 | -0,19% | 70.938,00 |
| 27.03.2024 | 2,55 | 2,63 | 2,49 | 2,60 | 2,77% | 86.652,00 |
| 26.03.2024 | 2,45 | 2,54 | 2,43 | 2,53 | 3,06% | 45.916,00 |
| 25.03.2024 | 2,49 | 2,52 | 2,43 | 2,45 | -1,41% | 56.464,00 |
| 22.03.2024 | 2,51 | 2,60 | 2,48 | 2,49 | -1,78% | 130.949,00 |
| 21.03.2024 | 2,62 | 2,75 | 2,51 | 2,53 | 6,08% | 518.805,00 |
| 20.03.2024 | 2,35 | 2,41 | 2,35 | 2,39 | 1,71% | 81.570,00 |
| 19.03.2024 | 2,39 | 2,40 | 2,31 | 2,35 | -1,26% | 58.436,00 |
| 18.03.2024 | 2,26 | 2,44 | 2,26 | 2,38 | 3,94% | 143.654,00 |
| 15.03.2024 | 2,26 | 2,35 | 2,26 | 2,29 | -0,65% | 107.467,00 |
| 14.03.2024 | 2,23 | 2,34 | 2,23 | 2,30 | 2,91% | 107.950,00 |
| 13.03.2024 | 2,30 | 2,33 | 2,23 | 2,24 | -3,25% | 112.334,00 |
| 12.03.2024 | 2,33 | 2,34 | 2,26 | 2,31 | 0,65% | 69.694,00 |
| 11.03.2024 | 2,38 | 2,38 | 2,28 | 2,30 | -3,97% | 88.175,00 |
| 08.03.2024 | 2,40 | 2,41 | 2,32 | 2,39 | 0,00% | 87.587,00 |
| 07.03.2024 | 2,32 | 2,42 | 2,30 | 2,39 | 1,70% | 84.139,00 |
| 06.03.2024 | 2,34 | 2,36 | 2,26 | 2,35 | 0,21% | 127.868,00 |
| 05.03.2024 | 2,38 | 2,41 | 2,34 | 2,35 | -1,68% | 61.598,00 |
| 04.03.2024 | 2,44 | 2,45 | 2,38 | 2,39 | -3,05% | 111.029,00 |
| 01.03.2024 | 2,38 | 2,49 | 2,38 | 2,46 | 2,50% | 87.825,00 |
| 29.02.2024 | 2,52 | 2,53 | 2,36 | 2,40 | -5,33% | 300.512,00 |
| 28.02.2024 | 2,67 | 2,67 | 2,52 | 2,54 | -4,70% | 132.955,00 |
| 27.02.2024 | 2,58 | 2,67 | 2,57 | 2,66 | 3,70% | 78.521,00 |
| 26.02.2024 | 2,63 | 2,71 | 2,56 | 2,57 | -3,21% | 141.405,00 |
| 23.02.2024 | 2,76 | 2,76 | 2,63 | 2,65 | -3,81% | 157.886,00 |
| 22.02.2024 | 2,62 | 2,78 | 2,62 | 2,76 | 4,75% | 180.707,00 |
| 21.02.2024 | 2,58 | 2,67 | 2,53 | 2,63 | 1,54% | 115.683,00 |
| 20.02.2024 | 2,56 | 2,59 | 2,44 | 2,59 | 0,19% | 199.874,00 |
| 19.02.2024 | 2,73 | 2,77 | 2,57 | 2,59 | -4,79% | 265.228,00 |
| 16.02.2024 | 2,78 | 2,82 | 2,66 | 2,72 | -2,34% | 158.978,00 |
| 15.02.2024 | 2,81 | 2,83 | 2,72 | 2,78 | -0,71% | 187.706,00 |
| 14.02.2024 | 2,89 | 2,89 | 2,73 | 2,80 | -3,78% | 291.345,00 |
| 13.02.2024 | 2,90 | 3,01 | 2,80 | 2,91 | 0,52% | 360.896,00 |
| 12.02.2024 | 2,53 | 3,05 | 2,52 | 2,90 | 13,53% | 1.016.995,00 |
| 09.02.2024 | 2,64 | 2,64 | 2,17 | 2,55 | 5,37% | 1.003.758,00 |
| 08.02.2024 | 2,54 | 2,64 | 2,42 | 2,42 | -3,97% | 390.558,00 |
| 07.02.2024 | 2,39 | 2,60 | 2,36 | 2,52 | 6,33% | 622.295,00 |
| 06.02.2024 | 2,36 | 2,45 | 2,26 | 2,37 | 3,04% | 486.597,00 |
| 05.02.2024 | 2,30 | 2,35 | 2,25 | 2,30 | 1,10% | 191.663,00 |
| 02.02.2024 | 2,20 | 2,33 | 2,11 | 2,28 | 6,06% | 381.622,00 |
| 01.02.2024 | 2,22 | 2,26 | 2,13 | 2,15 | -4,45% | 243.110,00 |
| 31.01.2024 | 2,34 | 2,37 | 2,23 | 2,25 | -2,39% | 167.736,00 |
| 30.01.2024 | 2,29 | 2,42 | 2,26 | 2,30 | 1,77% | 308.024,00 |
| 29.01.2024 | 2,22 | 2,29 | 2,22 | 2,26 | 2,03% | 76.075,00 |
| 26.01.2024 | 2,29 | 2,31 | 2,22 | 2,22 | -3,49% | 139.173,00 |
| 25.01.2024 | 2,34 | 2,34 | 2,24 | 2,30 | -2,34% | 166.588,00 |
| 24.01.2024 | 2,29 | 2,35 | 2,24 | 2,35 | 2,17% | 134.143,00 |
| 23.01.2024 | 2,27 | 2,38 | 2,24 | 2,30 | 2,22% | 357.723,00 |
| 22.01.2024 | 2,11 | 2,27 | 2,11 | 2,25 | 6,89% | 202.056,00 |
| 19.01.2024 | 2,16 | 2,18 | 2,08 | 2,11 | -1,86% | 113.706,00 |
| 18.01.2024 | 2,13 | 2,20 | 2,12 | 2,15 | 0,23% | 249.909,00 |
| 17.01.2024 | 2,04 | 2,16 | 2,01 | 2,14 | 4,65% | 204.621,00 |
| 16.01.2024 | 2,07 | 2,07 | 2,02 | 2,05 | -0,49% | 34.932,00 |
| 15.01.2024 | 2,05 | 2,10 | 2,05 | 2,06 | -0,24% | 51.663,00 |
| 12.01.2024 | 2,03 | 2,09 | 2,03 | 2,06 | 1,23% | 52.698,00 |
| 11.01.2024 | 2,05 | 2,08 | 1,99 | 2,04 | 0,00% | 173.217,00 |
| 10.01.2024 | 2,14 | 2,15 | 2,04 | 2,04 | -4,68% | 167.727,00 |
| 09.01.2024 | 2,16 | 2,19 | 2,01 | 2,14 | -0,47% | 288.757,00 |
| 08.01.2024 | 2,10 | 2,16 | 2,09 | 2,15 | 3,13% | 93.418,00 |
| 05.01.2024 | 2,08 | 2,17 | 2,05 | 2,08 | 0,48% | 142.588,00 |
| 04.01.2024 | 2,03 | 2,15 | 2,03 | 2,07 | 1,97% | 124.794,00 |
| 03.01.2024 | 2,18 | 2,18 | 2,03 | 2,03 | -6,88% | 177.039,00 |
| 02.01.2024 | 2,20 | 2,20 | 2,09 | 2,18 | 2,59% | 178.615,00 |
| 29.12.2023 | 2,05 | 2,25 | 2,05 | 2,13 | 6,78% | 385.396,00 |
| 28.12.2023 | 1,80 | 2,01 | 1,80 | 1,99 | 11,17% | 359.075,00 |
| 27.12.2023 | 1,79 | 1,81 | 1,73 | 1,79 | 0,22% | 209.569,00 |
| 22.12.2023 | 1,82 | 1,83 | 1,75 | 1,79 | -3,25% | 168.900,00 |
| 21.12.2023 | 1,89 | 1,90 | 1,83 | 1,85 | -3,35% | 87.552,00 |