2,423€
1,57%
Echtzeit-Aktienkurs Claranova S.A.
Bid:
Ask:
Aktienkurse zur Claranova S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 2,39 | 2,44 | 2,38 | 2,42 | 1,57% | 3.100,00 |
| 14.05.2024 | 2,36 | 2,41 | 2,35 | 2,39 | 1,27% | - |
| 13.05.2024 | 2,45 | 2,47 | 2,34 | 2,36 | -3,78% | 2.550,00 |
| 10.05.2024 | 2,34 | 2,47 | 2,34 | 2,45 | 4,26% | 1.700,00 |
| 09.05.2024 | 2,36 | 2,38 | 2,34 | 2,35 | -0,32% | 1.000,00 |
| 08.05.2024 | 2,49 | 2,51 | 2,33 | 2,36 | -5,52% | 3.630,00 |
| 07.05.2024 | 2,47 | 2,52 | 2,45 | 2,49 | 0,91% | 1.000,00 |
| 06.05.2024 | 2,41 | 2,48 | 2,36 | 2,47 | 2,60% | 2.685,00 |
| 03.05.2024 | 2,39 | 2,42 | 2,37 | 2,41 | 0,63% | - |
| 02.05.2024 | 2,43 | 2,44 | 2,37 | 2,39 | -1,54% | 980,00 |
| 30.04.2024 | 2,45 | 2,47 | 2,41 | 2,43 | -0,61% | - |
| 29.04.2024 | 2,46 | 2,47 | 2,39 | 2,45 | -0,71% | 14.130,00 |
| 26.04.2024 | 2,50 | 2,52 | 2,38 | 2,46 | -1,50% | 6.465,00 |
| 25.04.2024 | 2,68 | 2,68 | 2,46 | 2,50 | -6,63% | 180,00 |
| 24.04.2024 | 2,69 | 2,73 | 2,67 | 2,68 | -0,19% | 1.000,00 |
| 23.04.2024 | 2,60 | 2,74 | 2,60 | 2,68 | 3,17% | 5.800,00 |
| 22.04.2024 | 2,52 | 2,61 | 2,48 | 2,60 | 3,17% | 4.450,00 |
| 19.04.2024 | 2,48 | 2,53 | 2,46 | 2,52 | 1,51% | - |
| 18.04.2024 | 2,61 | 2,62 | 2,46 | 2,48 | -4,79% | 4.500,00 |
| 17.04.2024 | 2,56 | 2,63 | 2,56 | 2,61 | 1,96% | 3.425,00 |
| 16.04.2024 | 2,54 | 2,66 | 2,53 | 2,56 | 0,39% | 2.750,00 |
| 15.04.2024 | 2,39 | 2,63 | 2,38 | 2,55 | 7,15% | 7.000,00 |
| 12.04.2024 | 2,39 | 2,46 | 2,38 | 2,38 | -0,52% | 3.000,00 |
| 11.04.2024 | 2,35 | 2,43 | 2,33 | 2,39 | 1,59% | 1.870,00 |
| 10.04.2024 | 2,38 | 2,44 | 2,35 | 2,35 | -1,05% | 3.170,00 |
| 09.04.2024 | 2,36 | 2,40 | 2,31 | 2,38 | 0,96% | - |
| 08.04.2024 | 2,32 | 2,36 | 2,27 | 2,36 | 1,40% | - |
| 05.04.2024 | 2,39 | 2,40 | 2,28 | 2,32 | -2,93% | 5.965,00 |
| 04.04.2024 | 2,40 | 2,42 | 2,36 | 2,39 | 0,00% | 250,00 |
| 03.04.2024 | 2,36 | 2,42 | 2,29 | 2,39 | 1,59% | 3.095,00 |
| 02.04.2024 | 2,58 | 2,70 | 2,30 | 2,36 | -8,81% | 8.005,00 |
| 28.03.2024 | 2,59 | 2,62 | 2,54 | 2,58 | -0,10% | 1.000,00 |
| 27.03.2024 | 2,52 | 2,61 | 2,49 | 2,59 | 2,48% | 1.035,00 |
| 26.03.2024 | 2,45 | 2,53 | 2,43 | 2,52 | 3,17% | 1.225,00 |
| 25.03.2024 | 2,49 | 2,52 | 2,44 | 2,45 | -1,71% | 2.970,00 |
| 22.03.2024 | 2,51 | 2,61 | 2,48 | 2,49 | -0,90% | - |
| 21.03.2024 | 2,41 | 2,75 | 2,41 | 2,51 | 4,15% | 1.415,00 |
| 20.03.2024 | 2,36 | 2,41 | 2,35 | 2,41 | 2,01% | 400,00 |
| 19.03.2024 | 2,36 | 2,40 | 2,31 | 2,36 | 0,00% | - |
| 18.03.2024 | 2,27 | 2,44 | 2,26 | 2,36 | 4,19% | 865,00 |
| 15.03.2024 | 2,31 | 2,35 | 2,25 | 2,27 | -1,73% | 885,00 |
| 14.03.2024 | 2,24 | 2,34 | 2,24 | 2,31 | 3,01% | 9.000,00 |
| 13.03.2024 | 2,30 | 2,33 | 2,23 | 2,24 | -2,61% | 5.085,00 |
| 12.03.2024 | 2,29 | 2,34 | 2,26 | 2,30 | 0,55% | 7.460,00 |
| 11.03.2024 | 2,39 | 2,40 | 2,28 | 2,29 | -4,49% | 865,00 |
| 08.03.2024 | 2,38 | 2,41 | 2,32 | 2,40 | 0,74% | 255,00 |
| 07.03.2024 | 2,34 | 2,41 | 2,30 | 2,38 | 1,71% | 3.450,00 |
| 06.03.2024 | 2,36 | 2,37 | 2,28 | 2,34 | -0,74% | 2.720,00 |
| 05.03.2024 | 2,41 | 2,41 | 2,35 | 2,36 | -2,28% | 6.750,00 |
| 04.03.2024 | 2,46 | 2,46 | 2,38 | 2,41 | -1,63% | 150,00 |
| 01.03.2024 | 2,40 | 2,49 | 2,38 | 2,45 | 2,51% | 1.000,00 |
| 29.02.2024 | 2,55 | 2,55 | 2,36 | 2,39 | -5,72% | 6.805,00 |
| 28.02.2024 | 2,65 | 2,66 | 2,53 | 2,54 | -4,43% | 1.385,00 |
| 27.02.2024 | 2,56 | 2,67 | 2,56 | 2,65 | 3,31% | - |
| 26.02.2024 | 2,65 | 2,67 | 2,55 | 2,57 | -3,20% | - |
| 23.02.2024 | 2,77 | 2,77 | 2,63 | 2,65 | -3,98% | 1.070,00 |
| 22.02.2024 | 2,66 | 2,78 | 2,62 | 2,76 | 4,15% | 460,00 |
| 21.02.2024 | 2,59 | 2,66 | 2,53 | 2,65 | 2,61% | 1.000,00 |
| 20.02.2024 | 2,59 | 2,59 | 2,46 | 2,59 | -0,10% | 4.057,00 |
| 19.02.2024 | 2,71 | 2,77 | 2,56 | 2,59 | -4,43% | 3.181,00 |
| 16.02.2024 | 2,80 | 2,81 | 2,66 | 2,71 | -3,13% | 3.000,00 |
| 15.02.2024 | 2,82 | 2,84 | 2,72 | 2,80 | -1,15% | 3.000,00 |
| 14.02.2024 | 2,88 | 2,89 | 2,73 | 2,83 | -1,82% | 3.000,00 |
| 13.02.2024 | 2,89 | 3,01 | 2,82 | 2,88 | -0,17% | 2.500,00 |
| 12.02.2024 | 2,58 | 3,04 | 2,51 | 2,89 | 11,93% | 1.200,00 |
| 09.02.2024 | 2,43 | 2,61 | 2,18 | 2,58 | 5,96% | 12.039,00 |
| 08.02.2024 | 2,51 | 2,61 | 2,42 | 2,43 | -2,89% | 3.240,00 |
| 07.02.2024 | 2,44 | 2,60 | 2,36 | 2,51 | 2,56% | 1.700,00 |
| 06.02.2024 | 2,33 | 2,45 | 2,26 | 2,44 | 4,83% | 9.200,00 |
| 05.02.2024 | 2,28 | 2,34 | 2,24 | 2,33 | 2,31% | 5.200,00 |
| 02.02.2024 | 2,15 | 2,34 | 2,11 | 2,28 | 5,56% | 5.525,00 |
| 01.02.2024 | 2,27 | 2,27 | 2,14 | 2,16 | -4,85% | 2.025,00 |
| 31.01.2024 | 2,30 | 2,37 | 2,23 | 2,27 | -0,98% | 2.000,00 |
| 30.01.2024 | 2,29 | 2,41 | 2,26 | 2,29 | 0,22% | 3.000,00 |
| 29.01.2024 | 2,22 | 2,29 | 2,22 | 2,29 | 2,93% | 800,00 |
| 26.01.2024 | 2,25 | 2,31 | 2,22 | 2,22 | -1,33% | 1.700,00 |
| 25.01.2024 | 2,34 | 2,34 | 2,24 | 2,25 | -3,95% | 8.000,00 |
| 24.01.2024 | 2,30 | 2,35 | 2,26 | 2,34 | 2,18% | 3.500,00 |
| 23.01.2024 | 2,26 | 2,37 | 2,24 | 2,29 | 1,33% | 6.200,00 |
| 22.01.2024 | 2,11 | 2,27 | 2,10 | 2,26 | 7,10% | 4.770,00 |
| 19.01.2024 | 2,14 | 2,18 | 2,08 | 2,11 | -1,29% | 4.800,00 |
| 18.01.2024 | 2,13 | 2,20 | 2,11 | 2,14 | 0,59% | 8.825,00 |
| 17.01.2024 | 2,04 | 2,16 | 2,01 | 2,13 | 3,96% | 5.200,00 |
| 16.01.2024 | 2,06 | 2,07 | 2,02 | 2,05 | -0,61% | 1.000,00 |
| 15.01.2024 | 2,07 | 2,09 | 2,05 | 2,06 | -0,05% | - |
| 12.01.2024 | 2,05 | 2,09 | 2,04 | 2,06 | 0,71% | 2.200,00 |
| 11.01.2024 | 2,05 | 2,08 | 2,00 | 2,05 | -0,17% | 1.750,00 |
| 10.01.2024 | 2,11 | 2,14 | 2,04 | 2,05 | -3,01% | 600,00 |
| 09.01.2024 | 2,14 | 2,17 | 2,01 | 2,11 | -1,29% | 300,00 |
| 08.01.2024 | 2,09 | 2,15 | 2,09 | 2,14 | 2,39% | - |
| 05.01.2024 | 2,06 | 2,16 | 2,05 | 2,09 | 1,21% | 700,00 |
| 04.01.2024 | 2,06 | 2,13 | 2,04 | 2,07 | 0,34% | 1.570,00 |
| 03.01.2024 | 2,17 | 2,17 | 2,03 | 2,06 | -5,05% | 1.700,00 |
| 02.01.2024 | 2,14 | 2,18 | 2,10 | 2,17 | 1,52% | 3.200,00 |
| 29.12.2023 | 1,99 | 2,25 | 1,99 | 2,14 | 7,50% | 10.200,00 |
| 28.12.2023 | 1,80 | 2,00 | 1,79 | 1,99 | 10,27% | 9.300,00 |
| 27.12.2023 | 1,79 | 1,80 | 1,74 | 1,80 | 0,50% | 1.100,00 |
| 22.12.2023 | 1,85 | 1,85 | 1,76 | 1,79 | -3,08% | 10.580,00 |
| 21.12.2023 | 1,90 | 1,91 | 1,83 | 1,85 | -2,74% | 2.800,00 |
| 20.12.2023 | 1,92 | 1,93 | 1,89 | 1,90 | -0,94% | 1.000,00 |