2,560€
-0,39%
Echtzeit-Aktienkurs HOLALUZ-CLIDOM SA EO 0,03
Bid:
Ask:
Aktienkurse zur HOLALUZ-CLIDOM SA EO 0,03 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 2,62 | 2,62 | 2,56 | 2,56 | -0,39% | - |
| 30.04.2024 | 2,53 | 2,57 | 2,50 | 2,57 | 1,58% | 19.120,00 |
| 29.04.2024 | 2,45 | 2,64 | 2,45 | 2,53 | -1,94% | 11.053,00 |
| 26.04.2024 | 2,36 | 2,58 | 2,36 | 2,58 | 9,79% | 5.763,00 |
| 25.04.2024 | 2,78 | 2,78 | 2,35 | 2,35 | -11,65% | 18.836,00 |
| 24.04.2024 | 2,92 | 2,93 | 2,66 | 2,66 | -8,90% | 37.792,00 |
| 23.04.2024 | 2,95 | 2,95 | 2,90 | 2,92 | -1,02% | 5.500,00 |
| 22.04.2024 | 2,95 | 2,95 | 2,95 | 2,95 | -1,67% | 1.790,00 |
| 19.04.2024 | 3,01 | 3,10 | 2,96 | 3,00 | 0,00% | 7.213,00 |
| 18.04.2024 | 3,15 | 3,17 | 3,00 | 3,00 | -5,66% | 9.761,00 |
| 17.04.2024 | 3,15 | 3,18 | 2,95 | 3,18 | 6,00% | 20.160,00 |
| 16.04.2024 | 3,10 | 3,20 | 3,00 | 3,00 | -6,25% | 10.695,00 |
| 15.04.2024 | 3,00 | 3,20 | 3,00 | 3,20 | 4,92% | 5.115,00 |
| 12.04.2024 | 3,08 | 3,20 | 2,95 | 3,05 | 1,67% | 9.060,00 |
| 11.04.2024 | 3,00 | 3,04 | 2,95 | 3,00 | 0,00% | 5.512,00 |
| 10.04.2024 | 3,20 | 3,22 | 3,00 | 3,00 | -5,36% | 5.072,00 |
| 09.04.2024 | 3,10 | 3,17 | 3,08 | 3,17 | 3,26% | 12.096,00 |
| 08.04.2024 | 2,89 | 3,07 | 2,75 | 3,07 | 9,25% | 13.693,00 |
| 05.04.2024 | 2,80 | 2,81 | 2,78 | 2,81 | -3,10% | 3.850,00 |
| 04.04.2024 | 2,90 | 2,90 | 2,70 | 2,90 | 0,00% | 16.485,00 |
| 03.04.2024 | 2,80 | 2,90 | 2,65 | 2,90 | 3,57% | 28.868,00 |
| 02.04.2024 | 2,66 | 2,80 | 2,60 | 2,80 | 1,82% | 14.393,00 |
| 28.03.2024 | 2,75 | 2,75 | 2,66 | 2,75 | 0,00% | 158,00 |
| 27.03.2024 | 2,62 | 2,75 | 2,62 | 2,75 | 9,56% | 9.587,00 |
| 26.03.2024 | 2,50 | 2,65 | 2,50 | 2,51 | 0,40% | 8.151,00 |
| 25.03.2024 | 2,52 | 2,52 | 2,45 | 2,50 | -0,79% | 6.033,00 |
| 22.03.2024 | 2,47 | 2,52 | 2,47 | 2,52 | 2,02% | 3.593,00 |
| 21.03.2024 | 2,62 | 2,65 | 2,46 | 2,47 | -7,84% | 12.305,00 |
| 20.03.2024 | 2,68 | 2,68 | 2,60 | 2,68 | -0,37% | 1.927,00 |
| 19.03.2024 | 2,63 | 2,69 | 2,63 | 2,69 | 3,46% | 8.450,00 |
| 18.03.2024 | 2,57 | 2,60 | 2,57 | 2,60 | 4,00% | 1.977,00 |
| 15.03.2024 | 2,51 | 2,51 | 2,48 | 2,50 | -4,94% | 14.063,00 |
| 14.03.2024 | 2,63 | 2,63 | 2,63 | 2,63 | 1,15% | 666,00 |
| 13.03.2024 | 2,50 | 2,60 | 2,50 | 2,60 | 2,77% | 5.759,00 |
| 12.03.2024 | 2,50 | 2,59 | 2,50 | 2,53 | -2,32% | 2.420,00 |
| 11.03.2024 | 2,58 | 2,59 | 2,46 | 2,59 | 4,02% | 2.503,00 |
| 08.03.2024 | 2,70 | 2,70 | 2,47 | 2,49 | -6,04% | 15.881,00 |
| 07.03.2024 | 2,65 | 2,65 | 2,65 | 2,65 | -0,38% | 1.800,00 |
| 06.03.2024 | 2,69 | 2,76 | 2,66 | 2,66 | -5,34% | 5.200,00 |
| 05.03.2024 | 2,72 | 2,81 | 2,66 | 2,81 | 2,93% | 1.414,00 |
| 04.03.2024 | 2,66 | 2,86 | 2,66 | 2,73 | 2,63% | 9.855,00 |
| 01.03.2024 | 2,80 | 2,80 | 2,66 | 2,66 | -5,00% | 2.560,00 |
| 29.02.2024 | 2,75 | 2,80 | 2,75 | 2,80 | 1,82% | 1.660,00 |
| 28.02.2024 | 2,75 | 2,75 | 2,75 | 2,75 | -0,36% | 615,00 |
| 27.02.2024 | 2,75 | 2,80 | 2,75 | 2,76 | -2,82% | 1.718,00 |
| 26.02.2024 | 2,75 | 2,85 | 2,68 | 2,84 | 2,90% | 4.425,00 |
| 23.02.2024 | 2,65 | 2,77 | 2,65 | 2,76 | 5,75% | 2.247,00 |
| 22.02.2024 | 2,66 | 2,77 | 2,61 | 2,61 | -1,51% | 4.365,00 |
| 21.02.2024 | 2,80 | 2,80 | 2,58 | 2,65 | -5,36% | 11.318,00 |
| 20.02.2024 | 2,56 | 2,80 | 2,49 | 2,80 | 9,38% | 13.873,00 |
| 19.02.2024 | 2,60 | 2,60 | 2,45 | 2,56 | -1,92% | 7.655,00 |
| 16.02.2024 | 2,55 | 2,61 | 2,52 | 2,61 | 0,38% | 1.970,00 |
| 15.02.2024 | 2,65 | 2,67 | 2,52 | 2,60 | -1,89% | 7.585,00 |
| 14.02.2024 | 2,75 | 2,81 | 2,65 | 2,65 | -3,99% | 8.242,00 |
| 13.02.2024 | 2,82 | 2,82 | 2,75 | 2,76 | -3,50% | 8.167,00 |
| 12.02.2024 | 2,79 | 2,86 | 2,79 | 2,86 | 2,14% | 1.693,00 |
| 09.02.2024 | 2,86 | 2,86 | 2,80 | 2,80 | -5,08% | 4.021,00 |
| 08.02.2024 | 2,83 | 2,95 | 2,83 | 2,95 | 4,61% | 1.050,00 |
| 07.02.2024 | 2,90 | 2,95 | 2,82 | 2,82 | -4,41% | 3.402,00 |
| 06.02.2024 | 2,95 | 2,95 | 2,81 | 2,95 | 0,00% | 3.879,00 |
| 05.02.2024 | 2,97 | 2,97 | 2,93 | 2,95 | -1,01% | 1.179,00 |
| 02.02.2024 | 2,92 | 2,98 | 2,88 | 2,98 | 2,05% | 4.953,00 |
| 01.02.2024 | 2,92 | 2,95 | 2,84 | 2,92 | -1,35% | 8.126,00 |
| 31.01.2024 | 3,05 | 3,20 | 2,95 | 2,96 | -0,67% | 34.871,00 |
| 30.01.2024 | 3,00 | 3,08 | 2,90 | 2,98 | 0,68% | 2.823,00 |
| 29.01.2024 | 3,07 | 3,11 | 2,96 | 2,96 | -7,50% | 9.040,00 |
| 26.01.2024 | 3,00 | 3,26 | 2,92 | 3,20 | 4,58% | 14.193,00 |
| 25.01.2024 | 2,90 | 3,08 | 2,90 | 3,06 | 0,00% | 149,00 |
| 24.01.2024 | 2,95 | 3,10 | 2,90 | 3,06 | 2,68% | 5.335,00 |
| 23.01.2024 | 2,96 | 2,99 | 2,86 | 2,98 | 0,68% | 5.883,00 |
| 22.01.2024 | 2,80 | 2,96 | 2,80 | 2,96 | 2,78% | 4.386,00 |
| 19.01.2024 | 2,95 | 2,95 | 2,78 | 2,88 | -3,68% | 7.641,00 |
| 18.01.2024 | 2,96 | 3,10 | 2,86 | 2,99 | 0,00% | 16.537,00 |
| 17.01.2024 | 3,01 | 3,06 | 2,89 | 2,99 | -0,66% | 14.829,00 |
| 16.01.2024 | 3,14 | 3,14 | 3,01 | 3,01 | -2,27% | 3.280,00 |
| 15.01.2024 | 3,10 | 3,18 | 3,06 | 3,08 | -3,45% | 2.482,00 |
| 12.01.2024 | 3,16 | 3,26 | 3,10 | 3,19 | 1,59% | 7.050,00 |
| 11.01.2024 | 3,21 | 3,24 | 3,02 | 3,14 | 1,29% | 13.943,00 |
| 10.01.2024 | 3,29 | 3,34 | 3,10 | 3,10 | -5,78% | 6.812,00 |
| 09.01.2024 | 2,95 | 3,50 | 2,91 | 3,29 | 11,53% | 41.295,00 |
| 08.01.2024 | 2,93 | 2,95 | 2,80 | 2,95 | 3,51% | 3.481,00 |
| 05.01.2024 | 3,00 | 3,00 | 2,85 | 2,85 | -5,00% | 4.171,00 |
| 04.01.2024 | 3,00 | 3,00 | 2,86 | 3,00 | 4,17% | 6.384,00 |
| 03.01.2024 | 3,20 | 3,20 | 2,88 | 2,88 | -5,57% | 9.101,00 |
| 02.01.2024 | 3,21 | 3,30 | 3,02 | 3,05 | -5,28% | 10.526,00 |
| 29.12.2023 | 3,37 | 3,48 | 3,17 | 3,22 | -4,45% | 19.429,00 |
| 28.12.2023 | 3,00 | 3,39 | 2,84 | 3,37 | 10,49% | 41.976,00 |
| 27.12.2023 | 3,23 | 3,36 | 3,00 | 3,05 | -4,98% | 21.547,00 |
| 22.12.2023 | 3,62 | 3,67 | 3,21 | 3,21 | -13,24% | 27.929,00 |
| 21.12.2023 | 3,72 | 3,84 | 3,61 | 3,70 | -2,12% | 5.922,00 |
| 20.12.2023 | 3,77 | 3,91 | 3,56 | 3,78 | -3,08% | 32.816,00 |
| 19.12.2023 | 4,24 | 4,46 | 3,66 | 3,90 | -7,80% | 103.103,00 |
| 18.12.2023 | 3,07 | 4,28 | 2,85 | 4,23 | 51,07% | 135.604,00 |
| 15.12.2023 | 2,26 | 2,89 | 2,26 | 2,80 | 27,85% | 108.852,00 |
| 14.12.2023 | 2,06 | 2,30 | 2,06 | 2,19 | 6,83% | 20.762,00 |
| 13.12.2023 | 2,10 | 2,17 | 2,03 | 2,05 | -2,38% | 7.344,00 |
| 12.12.2023 | 2,10 | 2,10 | 2,06 | 2,10 | -4,55% | 7.332,00 |
| 11.12.2023 | 2,16 | 2,20 | 2,02 | 2,20 | 2,80% | 7.497,00 |
| 08.12.2023 | 2,19 | 2,19 | 2,12 | 2,14 | -2,28% | 4.308,00 |
| 07.12.2023 | 2,19 | 2,20 | 2,01 | 2,19 | 0,00% | 21.810,00 |