1,380€
6,15%
Echtzeit-Aktienkurs HOLALUZ-CLIDOM S.A.
Bid:
Ask:
Aktienkurse zur HOLALUZ-CLIDOM S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,33 | 1,42 | 1,33 | 1,35 | 3,85% | 500,00 |
| 16.05.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -2,26% | - |
| 15.05.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -4,32% | - |
| 14.05.2024 | 1,35 | 1,39 | 1,35 | 1,39 | -0,71% | 6.000,00 |
| 13.05.2024 | 1,26 | 1,40 | 1,26 | 1,40 | 21,21% | 200,00 |
| 10.05.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -26,43% | - |
| 09.05.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -39,96% | 6.000,00 |
| 02.05.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 7,61% | - |
| 30.04.2024 | 2,43 | 2,43 | 2,43 | 2,43 | 3,40% | - |
| 29.04.2024 | 2,35 | 2,35 | 2,35 | 2,35 | -2,08% | - |
| 26.04.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -7,69% | 200,00 |
| 25.04.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -7,80% | - |
| 24.04.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -1,40% | - |
| 23.04.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 0,00% | - |
| 22.04.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -3,05% | - |
| 19.04.2024 | 2,95 | 2,95 | 2,95 | 2,95 | 0,00% | - |
| 18.04.2024 | 2,95 | 2,95 | 2,95 | 2,95 | -1,67% | - |
| 17.04.2024 | 2,90 | 3,00 | 2,90 | 3,00 | 0,00% | 1.200,00 |
| 16.04.2024 | 3,00 | 3,00 | 3,00 | 3,00 | 3,45% | 1.500,00 |
| 15.04.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -7,94% | - |
| 12.04.2024 | 2,90 | 3,15 | 2,90 | 3,15 | 8,62% | 115,00 |
| 11.04.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -3,33% | - |
| 10.04.2024 | 3,00 | 3,00 | 3,00 | 3,00 | 0,33% | - |
| 09.04.2024 | 2,90 | 2,99 | 2,90 | 2,99 | 11,57% | 200,00 |
| 08.04.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -0,74% | - |
| 05.04.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 2,66% | - |
| 04.04.2024 | 2,63 | 2,63 | 2,63 | 2,63 | 2,73% | - |
| 03.04.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -6,91% | - |
| 02.04.2024 | 2,75 | 2,75 | 2,75 | 2,75 | 6,59% | - |
| 28.03.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 5,31% | - |
| 27.03.2024 | 2,45 | 2,45 | 2,45 | 2,45 | 0,41% | - |
| 26.03.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 2,52% | - |
| 25.03.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 0,85% | - |
| 22.03.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -5,60% | - |
| 21.03.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 20.03.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 19.03.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 4,17% | - |
| 18.03.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -0,41% | - |
| 15.03.2024 | 2,41 | 2,41 | 2,41 | 2,41 | -1,63% | - |
| 14.03.2024 | 2,45 | 2,45 | 2,45 | 2,45 | 2,94% | - |
| 13.03.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | - |
| 12.03.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,42% | - |
| 11.03.2024 | 2,39 | 2,39 | 2,39 | 2,39 | -6,27% | - |
| 08.03.2024 | 2,55 | 2,55 | 2,55 | 2,55 | 0,00% | - |
| 07.03.2024 | 2,55 | 2,55 | 2,55 | 2,55 | -0,39% | - |
| 06.03.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -2,29% | - |
| 05.03.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -1,50% | - |
| 04.03.2024 | 2,56 | 2,66 | 2,56 | 2,66 | 2,31% | 220,00 |
| 01.03.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | 150,00 |
| 29.02.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -1,89% | - |
| 28.02.2024 | 2,65 | 2,65 | 2,65 | 2,65 | 0,00% | - |
| 27.02.2024 | 2,65 | 2,65 | 2,65 | 2,65 | 1,92% | - |
| 26.02.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 3,59% | - |
| 23.02.2024 | 2,51 | 2,51 | 2,51 | 2,51 | -2,71% | - |
| 22.02.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -4,09% | - |
| 21.02.2024 | 2,69 | 2,69 | 2,69 | 2,69 | 3,46% | - |
| 20.02.2024 | 2,50 | 2,60 | 2,50 | 2,60 | 4,00% | 150,00 |
| 19.02.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 16.02.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -1,96% | - |
| 15.02.2024 | 2,55 | 2,55 | 2,55 | 2,55 | -3,77% | - |
| 14.02.2024 | 2,65 | 2,65 | 2,65 | 2,65 | -7,34% | - |
| 13.02.2024 | 2,69 | 2,86 | 2,69 | 2,86 | 5,93% | 600,00 |
| 12.02.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -0,74% | - |
| 09.02.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -0,37% | - |
| 08.02.2024 | 2,73 | 2,73 | 2,73 | 2,73 | 0,00% | - |
| 07.02.2024 | 2,73 | 2,73 | 2,73 | 2,73 | -2,50% | - |
| 06.02.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 0,72% | - |
| 05.02.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 0,00% | - |
| 02.02.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -2,46% | - |
| 01.02.2024 | 2,85 | 2,85 | 2,85 | 2,85 | 0,00% | - |
| 31.01.2024 | 2,85 | 2,85 | 2,85 | 2,85 | -0,35% | - |
| 30.01.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -9,78% | - |
| 29.01.2024 | 2,98 | 3,17 | 2,98 | 3,17 | 9,31% | 100,00 |
| 26.01.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 3,20% | - |
| 25.01.2024 | 2,81 | 2,81 | 2,81 | 2,81 | 1,81% | - |
| 24.01.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 1,85% | - |
| 23.01.2024 | 2,71 | 2,71 | 2,71 | 2,71 | -2,52% | - |
| 22.01.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -0,71% | - |
| 19.01.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 18.01.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -8,20% | - |
| 17.01.2024 | 2,91 | 3,05 | 2,91 | 3,05 | 2,35% | 100,00 |
| 16.01.2024 | 2,98 | 2,98 | 2,98 | 2,98 | -0,67% | - |
| 15.01.2024 | 3,00 | 3,00 | 3,00 | 3,00 | 0,33% | - |
| 12.01.2024 | 2,99 | 2,99 | 2,99 | 2,99 | -0,33% | - |
| 11.01.2024 | 3,00 | 3,00 | 3,00 | 3,00 | -1,64% | - |
| 10.01.2024 | 3,05 | 3,05 | 3,05 | 3,05 | 11,72% | - |
| 09.01.2024 | 2,73 | 2,73 | 2,73 | 2,73 | -1,44% | - |
| 08.01.2024 | 2,77 | 2,77 | 2,77 | 2,77 | -1,42% | - |
| 05.01.2024 | 2,81 | 2,81 | 2,81 | 2,81 | -0,35% | - |
| 04.01.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -5,69% | - |
| 03.01.2024 | 2,99 | 2,99 | 2,99 | 2,99 | -4,17% | - |
| 02.01.2024 | 3,12 | 3,12 | 3,12 | 3,12 | -1,89% | - |
| 29.12.2023 | 3,18 | 3,18 | 3,18 | 3,18 | 0,00% | - |
| 28.12.2023 | 2,90 | 3,18 | 2,90 | 3,18 | 2,25% | 1.910,00 |
| 27.12.2023 | 3,11 | 3,11 | 3,11 | 3,11 | -11,65% | - |
| 22.12.2023 | 3,52 | 3,52 | 3,52 | 3,52 | 0,00% | 50,00 |
| 21.12.2023 | 3,52 | 3,52 | 3,52 | 3,52 | -4,09% | - |
| 20.12.2023 | 3,67 | 3,67 | 3,67 | 3,67 | -1,08% | - |
| 19.12.2023 | 4,39 | 4,44 | 3,71 | 3,71 | -10,60% | 1.250,00 |
| 18.12.2023 | 2,56 | 4,15 | 2,56 | 4,15 | 95,75% | 972,00 |