13,296CHF
2,12%
Echtzeit-Aktienkurs Clariant AG
Bid:
Ask:
Aktienkurse zur Clariant AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 13,03 | 13,29 | 13,03 | 13,29 | 2,05% | - |
| 25.04.2024 | 13,07 | 13,19 | 12,94 | 13,02 | -0,53% | 648.105,00 |
| 24.04.2024 | 13,20 | 13,30 | 13,09 | 13,09 | -1,06% | 673.954,00 |
| 23.04.2024 | 13,41 | 13,41 | 13,10 | 13,23 | -0,75% | 824.703,00 |
| 22.04.2024 | 13,20 | 13,33 | 13,19 | 13,33 | 1,29% | 580.663,00 |
| 19.04.2024 | 13,16 | 13,24 | 13,07 | 13,16 | -0,98% | 723.844,00 |
| 18.04.2024 | 13,31 | 13,33 | 13,22 | 13,29 | 0,23% | 1.079.465,00 |
| 17.04.2024 | 13,14 | 13,34 | 13,11 | 13,26 | 0,53% | 908.966,00 |
| 16.04.2024 | 12,96 | 13,30 | 12,92 | 13,19 | 0,38% | 1.436.587,00 |
| 15.04.2024 | 13,06 | 13,25 | 12,91 | 13,14 | 0,31% | 930.634,00 |
| 12.04.2024 | 13,23 | 13,25 | 13,10 | 13,10 | -0,08% | 888.846,00 |
| 11.04.2024 | 13,15 | 13,29 | 13,00 | 13,11 | 2,82% | 1.528.908,00 |
| 10.04.2024 | 12,90 | 13,02 | 12,61 | 12,75 | -0,93% | 1.306.098,00 |
| 09.04.2024 | 13,00 | 13,10 | 12,86 | 12,87 | -1,00% | 965.011,00 |
| 08.04.2024 | 13,15 | 13,15 | 12,83 | 13,00 | 2,85% | 1.716.062,00 |
| 05.04.2024 | 12,59 | 12,78 | 12,52 | 12,64 | -1,10% | 892.192,00 |
| 04.04.2024 | 12,73 | 12,87 | 12,63 | 12,78 | 0,63% | 1.173.377,00 |
| 03.04.2024 | 12,29 | 12,70 | 12,29 | 12,70 | 3,34% | 1.150.257,00 |
| 02.04.2024 | 12,29 | 12,41 | 12,22 | 12,29 | 0,82% | 726.012,00 |
| 28.03.2024 | 12,22 | 12,26 | 12,11 | 12,19 | -0,08% | 832.039,00 |
| 27.03.2024 | 12,11 | 12,23 | 12,04 | 12,20 | 1,33% | 1.130.990,00 |
| 26.03.2024 | 12,24 | 12,26 | 12,04 | 12,04 | -1,71% | 771.020,00 |
| 25.03.2024 | 12,30 | 12,37 | 12,22 | 12,25 | -0,41% | 625.706,00 |
| 22.03.2024 | 12,25 | 12,34 | 12,22 | 12,30 | 0,00% | 945.819,00 |
| 21.03.2024 | 12,07 | 12,30 | 12,05 | 12,30 | 3,27% | 1.761.942,00 |
| 20.03.2024 | 11,77 | 12,03 | 11,74 | 11,91 | 1,28% | 1.210.821,00 |
| 19.03.2024 | 11,68 | 11,79 | 11,61 | 11,76 | 0,51% | 885.618,00 |
| 18.03.2024 | 11,77 | 11,79 | 11,66 | 11,70 | -0,34% | 739.698,00 |
| 15.03.2024 | 11,65 | 11,81 | 11,65 | 11,74 | 0,86% | 2.313.284,00 |
| 14.03.2024 | 11,67 | 11,72 | 11,55 | 11,64 | -0,43% | 934.760,00 |
| 13.03.2024 | 11,69 | 11,71 | 11,53 | 11,69 | 0,60% | 1.190.437,00 |
| 12.03.2024 | 11,60 | 11,69 | 11,53 | 11,62 | 0,52% | 1.057.146,00 |
| 11.03.2024 | 11,35 | 11,56 | 11,33 | 11,56 | 1,67% | 1.239.817,00 |
| 08.03.2024 | 11,34 | 11,46 | 11,24 | 11,37 | 0,53% | 1.026.757,00 |
| 07.03.2024 | 10,90 | 11,44 | 10,87 | 11,31 | 3,48% | 2.159.944,00 |
| 06.03.2024 | 10,97 | 11,11 | 10,93 | 10,93 | -0,18% | 1.213.577,00 |
| 05.03.2024 | 11,19 | 11,19 | 10,88 | 10,95 | -2,75% | 1.306.157,00 |
| 04.03.2024 | 11,24 | 11,40 | 11,15 | 11,26 | -0,18% | 1.185.546,00 |
| 01.03.2024 | 10,97 | 11,49 | 10,95 | 11,28 | 3,11% | 2.609.173,00 |
| 29.02.2024 | 11,06 | 11,26 | 10,85 | 10,94 | -1,44% | 2.090.198,00 |
| 28.02.2024 | 11,19 | 11,22 | 11,06 | 11,10 | -1,51% | 1.382.449,00 |
| 27.02.2024 | 11,02 | 11,38 | 11,01 | 11,27 | 1,99% | 1.355.546,00 |
| 26.02.2024 | 11,17 | 11,22 | 11,04 | 11,05 | -1,69% | 828.015,00 |
| 23.02.2024 | 11,20 | 11,31 | 11,17 | 11,24 | 0,81% | 724.188,00 |
| 22.02.2024 | 11,20 | 11,28 | 11,12 | 11,15 | 0,36% | 741.446,00 |
| 21.02.2024 | 11,12 | 11,19 | 11,06 | 11,11 | 0,36% | 727.297,00 |
| 20.02.2024 | 11,00 | 11,19 | 11,00 | 11,07 | 0,64% | 689.847,00 |
| 19.02.2024 | 11,06 | 11,06 | 10,92 | 11,00 | -0,63% | 708.544,00 |
| 16.02.2024 | 11,16 | 11,19 | 11,02 | 11,07 | 0,18% | 578.267,00 |
| 15.02.2024 | 10,97 | 11,19 | 10,97 | 11,05 | 0,91% | 965.158,00 |
| 14.02.2024 | 10,90 | 11,00 | 10,78 | 10,95 | 0,46% | 468.460,00 |
| 13.02.2024 | 11,01 | 11,09 | 10,86 | 10,90 | -1,00% | 739.935,00 |
| 12.02.2024 | 10,86 | 11,01 | 10,82 | 11,01 | 1,76% | 746.190,00 |
| 09.02.2024 | 10,98 | 10,99 | 10,79 | 10,82 | -1,64% | 820.759,00 |
| 08.02.2024 | 10,94 | 11,07 | 10,89 | 11,00 | 0,46% | 872.826,00 |
| 07.02.2024 | 11,09 | 11,09 | 10,95 | 10,95 | -1,26% | 606.235,00 |
| 06.02.2024 | 11,11 | 11,11 | 10,92 | 11,09 | 0,18% | 1.184.748,00 |
| 05.02.2024 | 11,00 | 11,12 | 10,95 | 11,07 | 1,00% | 913.690,00 |
| 02.02.2024 | 11,13 | 11,18 | 10,96 | 10,96 | -0,72% | 860.625,00 |
| 01.02.2024 | 11,00 | 11,14 | 10,99 | 11,04 | -0,63% | 1.157.234,00 |
| 31.01.2024 | 11,12 | 11,27 | 11,07 | 11,11 | 0,09% | 1.017.120,00 |
| 30.01.2024 | 11,25 | 11,27 | 11,06 | 11,10 | -0,89% | 718.746,00 |
| 29.01.2024 | 11,23 | 11,24 | 11,09 | 11,20 | -0,71% | 906.483,00 |
| 26.01.2024 | 11,12 | 11,36 | 11,11 | 11,28 | 1,53% | 838.097,00 |
| 25.01.2024 | 11,01 | 11,16 | 10,93 | 11,11 | 0,09% | 867.089,00 |
| 24.01.2024 | 11,11 | 11,17 | 11,03 | 11,10 | 0,63% | 874.772,00 |
| 23.01.2024 | 10,99 | 11,12 | 10,94 | 11,03 | 1,19% | 1.016.354,00 |
| 22.01.2024 | 10,99 | 11,00 | 10,81 | 10,90 | 0,00% | 757.181,00 |
| 19.01.2024 | 10,94 | 10,99 | 10,84 | 10,90 | 0,65% | 915.573,00 |
| 18.01.2024 | 10,88 | 10,97 | 10,80 | 10,83 | -0,37% | 1.136.995,00 |
| 17.01.2024 | 10,90 | 10,99 | 10,77 | 10,87 | -1,81% | 1.255.088,00 |
| 16.01.2024 | 11,00 | 11,15 | 10,91 | 11,07 | -1,16% | 1.224.092,00 |
| 15.01.2024 | 11,17 | 11,22 | 11,00 | 11,20 | 0,18% | 716.194,00 |
| 12.01.2024 | 11,32 | 11,38 | 11,18 | 11,18 | -0,97% | 1.020.300,00 |
| 11.01.2024 | 11,54 | 11,54 | 11,24 | 11,29 | -1,83% | 1.081.226,00 |
| 10.01.2024 | 11,50 | 11,62 | 11,45 | 11,50 | -1,29% | 1.184.647,00 |
| 09.01.2024 | 11,96 | 11,96 | 11,65 | 11,65 | -2,51% | 1.126.122,00 |
| 08.01.2024 | 12,01 | 12,07 | 11,83 | 11,95 | -0,58% | 653.298,00 |
| 05.01.2024 | 12,05 | 12,10 | 11,85 | 12,02 | -1,56% | 639.305,00 |
| 04.01.2024 | 12,17 | 12,26 | 12,11 | 12,21 | 0,33% | 580.402,00 |
| 03.01.2024 | 12,56 | 12,56 | 12,10 | 12,17 | -2,27% | 1.009.798,00 |
| 02.01.2024 | 12,52 | 12,57 | 12,43 | 12,45 | 0,26% | - |
| 29.12.2023 | 12,40 | 12,46 | 12,36 | 12,42 | 0,00% | 242.064,00 |
| 28.12.2023 | 12,48 | 12,51 | 12,35 | 12,42 | -0,64% | 270.284,00 |
| 27.12.2023 | 12,50 | 12,59 | 12,44 | 12,50 | -0,16% | 391.117,00 |
| 22.12.2023 | 12,44 | 12,56 | 12,41 | 12,52 | 0,08% | 525.620,00 |
| 21.12.2023 | 12,55 | 12,60 | 12,42 | 12,51 | -0,95% | 554.477,00 |
| 20.12.2023 | 12,66 | 12,76 | 12,55 | 12,63 | -0,32% | 658.424,00 |
| 19.12.2023 | 12,61 | 12,89 | 12,60 | 12,67 | 0,16% | 650.104,00 |
| 18.12.2023 | 13,10 | 13,18 | 12,61 | 12,65 | -5,03% | 1.445.598,00 |
| 15.12.2023 | 13,33 | 13,43 | 13,19 | 13,32 | 0,23% | 1.355.305,00 |
| 14.12.2023 | 13,12 | 13,35 | 13,12 | 13,29 | 2,55% | 949.765,00 |
| 13.12.2023 | 12,92 | 13,07 | 12,90 | 12,96 | 0,47% | 698.520,00 |
| 12.12.2023 | 12,83 | 12,95 | 12,81 | 12,90 | 0,55% | 892.945,00 |
| 11.12.2023 | 12,71 | 12,85 | 12,63 | 12,83 | 0,31% | 485.162,00 |
| 08.12.2023 | 12,78 | 12,87 | 12,54 | 12,79 | 0,08% | 774.900,00 |
| 07.12.2023 | 12,80 | 12,82 | 12,58 | 12,78 | -0,39% | 634.787,00 |
| 06.12.2023 | 12,60 | 12,91 | 12,59 | 12,83 | 0,00% | 1.075.222,00 |
| 05.12.2023 | 12,73 | 12,83 | 12,61 | 12,83 | 0,63% | 496.716,00 |
| 04.12.2023 | 12,93 | 12,98 | 12,68 | 12,75 | -1,92% | 745.365,00 |