2,428€
3,30%
Echtzeit-Aktienkurs Claranova S.A.
Bid:
Ask:
Aktienkurse zur Claranova S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 2,40 | 2,44 | 2,35 | 2,43 | 3,30% | - |
| 14.05.2024 | 2,35 | 2,35 | 2,35 | 2,35 | -2,29% | - |
| 13.05.2024 | 2,41 | 2,41 | 2,41 | 2,41 | 2,34% | - |
| 10.05.2024 | 2,35 | 2,35 | 2,35 | 2,35 | 0,00% | - |
| 09.05.2024 | 2,35 | 2,35 | 2,35 | 2,35 | -0,84% | - |
| 08.05.2024 | 2,44 | 2,44 | 2,37 | 2,37 | -2,07% | 200,00 |
| 07.05.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 2,33% | - |
| 06.05.2024 | 2,37 | 2,37 | 2,37 | 2,37 | -1,87% | - |
| 03.05.2024 | 2,34 | 2,41 | 2,34 | 2,41 | 1,69% | 925,00 |
| 02.05.2024 | 2,37 | 2,37 | 2,37 | 2,37 | -0,84% | - |
| 30.04.2024 | 2,39 | 2,39 | 2,39 | 2,39 | 0,21% | - |
| 29.04.2024 | 2,39 | 2,39 | 2,39 | 2,39 | 2,58% | - |
| 26.04.2024 | 2,47 | 2,47 | 2,33 | 2,33 | -10,23% | 1.750,00 |
| 25.04.2024 | 2,59 | 2,59 | 2,59 | 2,59 | -1,71% | - |
| 24.04.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -2,04% | - |
| 23.04.2024 | 2,56 | 2,69 | 2,56 | 2,69 | 8,69% | 800,00 |
| 22.04.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | - |
| 19.04.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -5,07% | - |
| 18.04.2024 | 2,57 | 2,57 | 2,57 | 2,57 | 2,19% | - |
| 17.04.2024 | 2,51 | 2,51 | 2,51 | 2,51 | -2,33% | - |
| 16.04.2024 | 2,57 | 2,57 | 2,57 | 2,57 | -0,39% | - |
| 15.04.2024 | 2,34 | 2,58 | 2,34 | 2,58 | 9,55% | 1.750,00 |
| 12.04.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 2,39% | - |
| 11.04.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -1,29% | - |
| 10.04.2024 | 2,34 | 2,34 | 2,33 | 2,33 | 1,53% | 200,00 |
| 09.04.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 1,10% | - |
| 08.04.2024 | 2,27 | 2,27 | 2,27 | 2,27 | -3,40% | - |
| 05.04.2024 | 2,40 | 2,40 | 2,26 | 2,35 | 0,64% | 5.380,00 |
| 04.04.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -0,64% | - |
| 03.04.2024 | 2,26 | 2,35 | 2,26 | 2,35 | -1,26% | 1.000,00 |
| 02.04.2024 | 2,49 | 2,49 | 2,38 | 2,38 | -5,74% | 2.000,00 |
| 28.03.2024 | 2,53 | 2,53 | 2,53 | 2,53 | 2,85% | 825,00 |
| 27.03.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 2,72% | - |
| 26.03.2024 | 2,39 | 2,39 | 2,39 | 2,39 | -1,65% | - |
| 25.03.2024 | 2,43 | 2,43 | 2,43 | 2,43 | -0,82% | - |
| 22.03.2024 | 2,45 | 2,45 | 2,45 | 2,45 | 3,38% | - |
| 21.03.2024 | 2,37 | 2,37 | 2,37 | 2,37 | 3,49% | - |
| 20.03.2024 | 2,29 | 2,29 | 2,29 | 2,29 | -0,87% | - |
| 19.03.2024 | 2,31 | 2,31 | 2,31 | 2,31 | 4,05% | - |
| 18.03.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -1,33% | - |
| 15.03.2024 | 2,25 | 2,25 | 2,25 | 2,25 | 2,74% | - |
| 14.03.2024 | 2,19 | 2,19 | 2,19 | 2,19 | -2,45% | - |
| 13.03.2024 | 2,25 | 2,25 | 2,25 | 2,25 | 0,00% | - |
| 12.03.2024 | 2,25 | 2,25 | 2,25 | 2,25 | -3,23% | - |
| 11.03.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -0,22% | - |
| 08.03.2024 | 2,33 | 2,33 | 2,33 | 2,33 | 1,97% | - |
| 07.03.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -0,65% | - |
| 06.03.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -3,97% | - |
| 05.03.2024 | 2,39 | 2,39 | 2,39 | 2,39 | -0,42% | 700,00 |
| 04.03.2024 | 2,41 | 2,41 | 2,40 | 2,40 | 1,91% | 1.500,00 |
| 01.03.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 0,43% | - |
| 29.02.2024 | 2,48 | 2,48 | 2,35 | 2,35 | -9,63% | 1.000,00 |
| 28.02.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 3,59% | - |
| 27.02.2024 | 2,51 | 2,51 | 2,51 | 2,51 | -3,47% | - |
| 26.02.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -4,42% | - |
| 23.02.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -0,55% | - |
| 22.02.2024 | 2,60 | 2,73 | 2,60 | 2,73 | 7,48% | 600,00 |
| 21.02.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,40% | - |
| 20.02.2024 | 2,53 | 2,53 | 2,53 | 2,53 | -4,35% | - |
| 19.02.2024 | 2,65 | 2,65 | 2,65 | 2,65 | -4,17% | - |
| 16.02.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -0,72% | - |
| 15.02.2024 | 2,78 | 2,78 | 2,77 | 2,78 | -1,59% | 3.600,00 |
| 14.02.2024 | 2,83 | 2,83 | 2,83 | 2,83 | -0,18% | - |
| 13.02.2024 | 2,82 | 2,83 | 2,82 | 2,83 | -5,67% | 40,00 |
| 12.02.2024 | 2,55 | 3,00 | 2,55 | 3,00 | 24,74% | 1.075,00 |
| 09.02.2024 | 2,43 | 2,43 | 2,41 | 2,41 | -3,41% | 300,00 |
| 08.02.2024 | 2,44 | 2,49 | 2,44 | 2,49 | 1,22% | 500,00 |
| 07.02.2024 | 2,28 | 2,46 | 2,28 | 2,46 | 5,81% | 135,00 |
| 06.02.2024 | 2,26 | 2,33 | 2,26 | 2,33 | 4,26% | 2.000,00 |
| 05.02.2024 | 2,23 | 2,23 | 2,23 | 2,23 | 5,44% | - |
| 02.02.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -5,58% | - |
| 01.02.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 0,22% | 3.000,00 |
| 31.01.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 0,45% | - |
| 30.01.2024 | 2,23 | 2,23 | 2,23 | 2,23 | 2,53% | - |
| 29.01.2024 | 2,17 | 2,17 | 2,17 | 2,17 | -1,36% | - |
| 26.01.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -3,72% | - |
| 25.01.2024 | 2,29 | 2,29 | 2,29 | 2,29 | 0,88% | - |
| 24.01.2024 | 2,27 | 2,27 | 2,27 | 2,27 | -1,52% | - |
| 23.01.2024 | 2,21 | 2,30 | 2,21 | 2,30 | 4,55% | 1.500,00 |
| 22.01.2024 | 2,07 | 2,20 | 2,07 | 2,20 | 5,01% | 1.870,00 |
| 19.01.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -4,56% | - |
| 18.01.2024 | 2,07 | 2,20 | 2,07 | 2,20 | 11,65% | 45,00 |
| 17.01.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -1,50% | - |
| 16.01.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -1,19% | - |
| 15.01.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 0,50% | - |
| 12.01.2024 | 2,01 | 2,01 | 2,01 | 2,01 | -0,99% | - |
| 11.01.2024 | 2,03 | 2,03 | 2,03 | 2,03 | -0,98% | 1.000,00 |
| 10.01.2024 | 2,10 | 2,10 | 2,05 | 2,05 | 0,00% | 284,00 |
| 09.01.2024 | 2,10 | 2,10 | 2,05 | 2,05 | -4,87% | 716,00 |
| 08.01.2024 | 2,05 | 2,16 | 2,05 | 2,16 | 5,12% | 1.375,00 |
| 05.01.2024 | 2,05 | 2,05 | 2,05 | 2,05 | 0,00% | - |
| 04.01.2024 | 2,05 | 2,05 | 2,05 | 2,05 | -2,61% | - |
| 03.01.2024 | 2,11 | 2,11 | 2,11 | 2,11 | 1,69% | - |
| 02.01.2024 | 2,07 | 2,07 | 2,07 | 2,07 | -1,43% | - |
| 29.12.2023 | 1,91 | 2,10 | 1,91 | 2,10 | 11,35% | 6.796,00 |
| 28.12.2023 | 1,75 | 1,89 | 1,75 | 1,89 | 7,16% | 500,00 |
| 27.12.2023 | 1,74 | 1,76 | 1,74 | 1,76 | -1,35% | 3.000,00 |
| 22.12.2023 | 1,78 | 1,78 | 1,78 | 1,78 | -2,83% | - |
| 21.12.2023 | 1,84 | 1,84 | 1,84 | 1,84 | -1,61% | - |
| 20.12.2023 | 1,87 | 1,87 | 1,87 | 1,87 | 0,54% | - |