1,130€
-13,08%
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 | 1,48 | 1,28 | 1,35 | -6,88% | - |
| 16.05.2024 | 1,30 | 1,48 | 1,30 | 1,45 | 1,96% | - |
| 15.05.2024 | 1,33 | 1,49 | 1,33 | 1,43 | -1,38% | - |
| 14.05.2024 | 1,35 | 1,50 | 1,35 | 1,45 | -1,90% | - |
| 13.05.2024 | 1,38 | 1,48 | 1,38 | 1,47 | 3,37% | - |
| 10.05.2024 | 1,32 | 1,52 | 1,02 | 1,43 | -21,70% | 145,00 |
| 09.05.2024 | 1,91 | 2,00 | 1,27 | 1,82 | -28,91% | - |
| 02.05.2024 | 2,62 | 2,62 | 2,56 | 2,56 | 0,00% | - |
| 30.04.2024 | 2,58 | 2,61 | 2,54 | 2,56 | -0,78% | - |
| 29.04.2024 | 2,51 | 2,59 | 2,50 | 2,58 | 3,61% | - |
| 26.04.2024 | 2,30 | 2,55 | 2,27 | 2,49 | 3,53% | - |
| 25.04.2024 | 2,74 | 2,75 | 2,40 | 2,41 | -11,74% | - |
| 24.04.2024 | 2,82 | 2,97 | 2,71 | 2,73 | -7,94% | - |
| 23.04.2024 | 2,86 | 3,03 | 2,86 | 2,96 | -2,31% | - |
| 22.04.2024 | 2,86 | 3,03 | 2,86 | 3,03 | 0,00% | - |
| 19.04.2024 | 3,07 | 3,08 | 3,00 | 3,03 | -1,30% | - |
| 18.04.2024 | 3,11 | 3,16 | 3,03 | 3,07 | -1,13% | - |
| 17.04.2024 | 3,08 | 3,11 | 3,02 | 3,11 | 1,47% | - |
| 16.04.2024 | 3,15 | 3,15 | 3,05 | 3,06 | -2,86% | - |
| 15.04.2024 | 2,90 | 3,15 | 2,90 | 3,15 | 3,28% | - |
| 12.04.2024 | 2,90 | 3,13 | 2,90 | 3,05 | 0,33% | - |
| 11.04.2024 | 2,90 | 3,04 | 2,90 | 3,04 | 0,66% | - |
| 10.04.2024 | 3,14 | 3,16 | 3,02 | 3,02 | -3,67% | - |
| 09.04.2024 | 3,04 | 3,16 | 3,04 | 3,14 | 3,29% | - |
| 08.04.2024 | 2,82 | 3,04 | 2,75 | 3,04 | 7,82% | - |
| 05.04.2024 | 2,85 | 2,88 | 2,78 | 2,82 | -1,23% | - |
| 04.04.2024 | 2,82 | 2,93 | 2,75 | 2,85 | 0,88% | - |
| 03.04.2024 | 2,73 | 2,88 | 2,70 | 2,83 | 5,81% | - |
| 02.04.2024 | 2,73 | 2,88 | 2,60 | 2,67 | 1,52% | - |
| 28.03.2024 | 2,72 | 2,78 | 2,61 | 2,63 | -3,13% | - |
| 27.03.2024 | 2,45 | 2,72 | 2,45 | 2,72 | 4,62% | - |
| 26.03.2024 | 2,56 | 2,67 | 2,50 | 2,60 | 1,37% | - |
| 25.03.2024 | 2,38 | 2,56 | 2,38 | 2,56 | 2,40% | - |
| 22.03.2024 | 2,48 | 2,54 | 2,48 | 2,50 | 1,01% | - |
| 21.03.2024 | 2,64 | 2,66 | 2,47 | 2,48 | -6,25% | - |
| 20.03.2024 | 2,50 | 2,65 | 2,50 | 2,64 | 0,00% | - |
| 19.03.2024 | 2,50 | 2,65 | 2,50 | 2,64 | 0,76% | - |
| 18.03.2024 | 2,55 | 2,62 | 2,51 | 2,62 | 2,75% | - |
| 15.03.2024 | 2,56 | 2,57 | 2,48 | 2,55 | -0,20% | - |
| 14.03.2024 | 2,58 | 2,58 | 2,55 | 2,56 | -0,78% | - |
| 13.03.2024 | 2,34 | 2,58 | 2,34 | 2,58 | 5,53% | 1.750,00 |
| 12.03.2024 | 2,45 | 2,47 | 2,35 | 2,44 | -0,41% | - |
| 11.03.2024 | 2,55 | 2,58 | 2,40 | 2,45 | -3,73% | - |
| 08.03.2024 | 2,68 | 2,75 | 2,53 | 2,55 | -5,04% | - |
| 07.03.2024 | 2,68 | 2,72 | 2,64 | 2,68 | 0,00% | - |
| 06.03.2024 | 2,56 | 2,84 | 2,56 | 2,68 | 0,19% | - |
| 05.03.2024 | 2,77 | 2,79 | 2,66 | 2,68 | -3,25% | - |
| 04.03.2024 | 2,73 | 2,81 | 2,68 | 2,77 | 1,47% | - |
| 01.03.2024 | 2,74 | 2,76 | 2,73 | 2,73 | -0,55% | - |
| 29.02.2024 | 2,73 | 2,75 | 2,73 | 2,74 | 0,55% | - |
| 28.02.2024 | 2,78 | 2,78 | 2,73 | 2,73 | -1,80% | - |
| 27.02.2024 | 2,65 | 2,78 | 2,65 | 2,78 | 0,73% | - |
| 26.02.2024 | 2,60 | 2,83 | 2,60 | 2,76 | 1,10% | - |
| 23.02.2024 | 2,61 | 2,73 | 2,61 | 2,73 | 1,30% | - |
| 22.02.2024 | 2,69 | 2,69 | 2,64 | 2,69 | 0,19% | - |
| 21.02.2024 | 2,80 | 2,80 | 2,59 | 2,69 | -3,94% | - |
| 20.02.2024 | 2,30 | 2,80 | 2,30 | 2,80 | 12,47% | - |
| 19.02.2024 | 2,50 | 2,62 | 2,46 | 2,49 | -4,79% | - |
| 16.02.2024 | 2,50 | 2,63 | 2,50 | 2,61 | -0,38% | - |
| 15.02.2024 | 2,68 | 2,68 | 2,54 | 2,62 | -2,06% | - |
| 14.02.2024 | 2,77 | 2,85 | 2,68 | 2,68 | -3,43% | - |
| 13.02.2024 | 2,69 | 2,85 | 2,69 | 2,77 | -2,12% | - |
| 12.02.2024 | 2,70 | 2,99 | 2,70 | 2,83 | -0,53% | - |
| 09.02.2024 | 2,88 | 2,90 | 2,72 | 2,85 | -1,22% | - |
| 08.02.2024 | 2,73 | 2,89 | 2,73 | 2,88 | 0,00% | - |
| 07.02.2024 | 2,73 | 2,94 | 2,73 | 2,88 | -0,35% | - |
| 06.02.2024 | 2,80 | 2,93 | 2,77 | 2,89 | -1,20% | - |
| 05.02.2024 | 2,78 | 2,96 | 2,78 | 2,93 | -0,17% | - |
| 02.02.2024 | 2,93 | 2,97 | 2,86 | 2,93 | 0,00% | - |
| 01.02.2024 | 2,97 | 2,97 | 2,89 | 2,93 | -1,18% | - |
| 31.01.2024 | 2,85 | 3,19 | 2,85 | 2,97 | -1,17% | - |
| 30.01.2024 | 3,01 | 3,05 | 2,97 | 3,00 | -0,33% | - |
| 29.01.2024 | 3,14 | 3,15 | 2,98 | 3,01 | -4,14% | - |
| 26.01.2024 | 3,04 | 3,23 | 2,98 | 3,14 | 3,29% | - |
| 25.01.2024 | 2,81 | 3,04 | 2,81 | 3,04 | 1,50% | - |
| 24.01.2024 | 2,88 | 3,00 | 2,88 | 3,00 | 3,99% | - |
| 23.01.2024 | 2,71 | 2,98 | 2,71 | 2,88 | 0,00% | - |
| 22.01.2024 | 2,78 | 2,97 | 2,78 | 2,88 | -1,37% | - |
| 19.01.2024 | 2,95 | 2,98 | 2,85 | 2,92 | -0,85% | - |
| 18.01.2024 | 2,95 | 3,03 | 2,88 | 2,95 | 0,00% | - |
| 17.01.2024 | 3,22 | 3,22 | 2,88 | 2,95 | -5,46% | 2.500,00 |
| 16.01.2024 | 3,22 | 3,22 | 3,09 | 3,12 | -0,16% | - |
| 15.01.2024 | 3,15 | 3,26 | 3,11 | 3,12 | -0,79% | - |
| 12.01.2024 | 3,12 | 3,23 | 3,10 | 3,15 | 0,80% | - |
| 11.01.2024 | 3,00 | 3,28 | 3,00 | 3,12 | -0,64% | - |
| 10.01.2024 | 3,23 | 3,30 | 3,14 | 3,14 | -6,41% | - |
| 09.01.2024 | 2,89 | 3,49 | 2,89 | 3,36 | 16,09% | - |
| 08.01.2024 | 2,77 | 2,90 | 2,77 | 2,89 | -0,34% | - |
| 05.01.2024 | 2,96 | 2,98 | 2,88 | 2,90 | -1,86% | - |
| 04.01.2024 | 2,96 | 2,98 | 2,92 | 2,96 | -0,17% | - |
| 03.01.2024 | 3,10 | 3,15 | 2,95 | 2,96 | -4,36% | - |
| 02.01.2024 | 3,25 | 3,29 | 3,08 | 3,10 | -6,50% | - |
| 29.12.2023 | 3,32 | 3,40 | 3,18 | 3,31 | -0,30% | - |
| 28.12.2023 | 3,06 | 3,39 | 2,85 | 3,32 | 8,50% | - |
| 27.12.2023 | 3,25 | 3,33 | 3,01 | 3,06 | -5,85% | - |
| 22.12.2023 | 3,66 | 3,71 | 3,25 | 3,25 | -11,20% | - |
| 21.12.2023 | 3,71 | 3,78 | 3,61 | 3,66 | -1,21% | - |
| 20.12.2023 | 3,83 | 3,88 | 3,60 | 3,71 | -3,26% | - |
| 19.12.2023 | 4,34 | 4,46 | 3,69 | 3,83 | 49,61% | - |
| 18.12.2023 | 2,56 | 4,25 | 2,56 | 2,56 | -6,57% | - |