Clariane SE CLARI
EURONEXT · Frankreich · Gesundheitsdienstleistungen
€3,41-0,34 (-9,02 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €3,41 | -9,02 % | €3,70 | €3,70 | €3,41 | 932,02K |
| 2026-09-30 | €3,75 | -1,42 % | €3,86 | €3,90 | €3,75 | 349,66K |
| 2026-09-29 | €3,80 | +0,90 % | €3,75 | €3,86 | €3,73 | 438,80K |
| 2026-09-28 | €3,77 | -3,44 % | €3,93 | €3,97 | €3,76 | 451,54K |
| 2026-09-25 | €3,90 | -0,05 % | €3,90 | €3,97 | €3,88 | 322,58K |
| 2026-09-24 | €3,90 | -2,21 % | €3,98 | €4,00 | €3,87 | 382,31K |
| 2026-09-23 | €3,99 | +0,40 % | €3,97 | €4,01 | €3,93 | 419,80K |
| 2026-09-22 | €3,97 | +0,51 % | €3,96 | €4,00 | €3,88 | 295,04K |
| 2026-09-21 | €3,95 | +3,62 % | €3,84 | €4,00 | €3,79 | 491,91K |
| 2026-09-18 | €3,82 | -4,22 % | €3,97 | €3,97 | €3,82 | 2,03M |
| 2026-09-17 | €3,98 | +1,07 % | €3,96 | €4,03 | €3,95 | 324,49K |
| 2026-09-16 | €3,94 | +0,20 % | €3,93 | €3,98 | €3,89 | 304,13K |
| 2026-09-15 | €3,93 | -0,86 % | €3,97 | €3,97 | €3,93 | 264,44K |
| 2026-09-14 | €3,97 | -0,95 % | €4,00 | €4,06 | €3,89 | 352,92K |
| 2026-09-11 | €4,01 | +0,65 % | €3,99 | €4,05 | €3,97 | 383,94K |
| 2026-09-10 | €3,98 | -0,50 % | €4,00 | €4,08 | €3,94 | 531,63K |
| 2026-09-09 | €4,00 | -1,19 % | €4,02 | €4,02 | €3,96 | 289,98K |
| 2026-09-08 | €4,05 | +2,48 % | €3,96 | €4,06 | €3,92 | 298,89K |
| 2026-09-07 | €3,95 | -0,75 % | €4,00 | €4,00 | €3,92 | 243,17K |
| 2026-09-04 | €3,98 | -1,24 % | €3,98 | €4,03 | €3,98 | 350,13K |
| 2026-09-03 | €4,03 | +3,23 % | €3,91 | €4,05 | €3,88 | 307,84K |
| 2026-09-02 | €3,90 | -2,59 % | €3,98 | €4,02 | €3,90 | 265,34K |
| 2026-09-01 | €4,01 | +0,60 % | €3,98 | €4,07 | €3,97 | 316,86K |
| 2026-08-31 | €3,98 | +2,31 % | €3,89 | €4,00 | €3,89 | 1,09M |
| 2026-08-28 | €3,89 | +2,37 % | €3,83 | €3,91 | €3,79 | 322,27K |
| 2026-08-27 | €3,80 | -4,85 % | €4,00 | €4,02 | €3,72 | 780,61K |
| 2026-08-26 | €4,00 | -0,40 % | €4,01 | €4,03 | €3,99 | 283,36K |
| 2026-08-25 | €4,01 | -1,13 % | €4,08 | €4,08 | €4,01 | 177,16K |
| 2026-08-24 | €4,06 | +1,35 % | €4,00 | €4,07 | €3,98 | 257,04K |
| 2026-08-21 | €4,01 | -0,55 % | €4,01 | €4,04 | €4,00 | 173,83K |
| 2026-08-20 | €4,03 | +0,20 % | €4,04 | €4,06 | €3,99 | 217,09K |
| 2026-08-19 | €4,02 | +0,25 % | €4,02 | €4,08 | €4,00 | 479,66K |
| 2026-08-18 | €4,01 | -0,50 % | €4,03 | €4,07 | €4,00 | 281,82K |
| 2026-08-17 | €4,03 | -1,52 % | €4,11 | €4,11 | €4,03 | 190,71K |
| 2026-08-14 | €4,09 | +0,94 % | €4,05 | €4,11 | €4,03 | 219,19K |
| 2026-08-13 | €4,05 | +1,35 % | €4,03 | €4,10 | €4,00 | 246,79K |
| 2026-08-12 | €4,00 | +0,25 % | €3,99 | €4,04 | €3,97 | 211,10K |
| 2026-08-11 | €3,99 | -0,35 % | €4,02 | €4,03 | €3,99 | 245,03K |
| 2026-08-10 | €4,00 | -2,25 % | €4,10 | €4,10 | €4,00 | 244,67K |
| 2026-08-07 | €4,10 | +0,79 % | €4,05 | €4,12 | €4,05 | 302,52K |
| 2026-08-06 | €4,06 | +1,14 % | €4,06 | €4,11 | €4,02 | 298,88K |
| 2026-08-05 | €4,02 | -0,79 % | €4,07 | €4,10 | €4,01 | 238,66K |
| 2026-08-04 | €4,05 | +0,80 % | €4,03 | €4,11 | €4,00 | 363,74K |
| 2026-08-03 | €4,02 | +0,70 % | €4,01 | €4,09 | €3,96 | 418,32K |
| 2026-07-31 | €3,99 | -3,44 % | €4,09 | €4,15 | €3,99 | 374,39K |
| 2026-07-30 | €4,13 | +2,02 % | €4,01 | €4,23 | €3,99 | 729,90K |
| 2026-07-29 | €4,05 | +2,12 % | €4,00 | €4,09 | €3,99 | 316,93K |
| 2026-07-28 | €3,97 | +0,10 % | €3,95 | €4,00 | €3,93 | 169,87K |
| 2026-07-27 | €3,96 | +0,46 % | €3,98 | €4,01 | €3,93 | 125,55K |
| 2026-07-24 | €3,94 | +0,56 % | €3,91 | €3,95 | €3,90 | 140,69K |
| 2026-07-23 | €3,92 | -1,95 % | €3,99 | €3,99 | €3,91 | 145,41K |
| 2026-07-22 | €4,00 | +0,86 % | €3,98 | €4,07 | €3,95 | 182,69K |
| 2026-07-21 | €3,97 | +0,15 % | €3,98 | €3,99 | €3,93 | 143,75K |
| 2026-07-20 | €3,96 | -1,35 % | €3,99 | €4,05 | €3,96 | 231,21K |
| 2026-07-17 | €4,01 | -0,89 % | €4,01 | €4,04 | €3,99 | 81,60K |
| 2026-07-16 | €4,05 | -0,05 % | €4,06 | €4,06 | €4,00 | 94,79K |
| 2026-07-15 | €4,05 | +0,35 % | €4,05 | €4,06 | €4,00 | 165,57K |
| 2026-07-14 | €4,04 | +0,45 % | €4,03 | €4,08 | €4,00 | 181,41K |
| 2026-07-13 | €4,02 | +1,26 % | €3,97 | €4,04 | €3,90 | 158,11K |
| 2026-07-10 | €3,97 | -1,78 % | €4,01 | €4,06 | €3,95 | 208,99K |
| 2026-07-09 | €4,04 | +0,60 % | €4,04 | €4,06 | €4,01 | 153,63K |
| 2026-07-08 | €4,02 | -2,05 % | €4,10 | €4,10 | €3,98 | 315,07K |
| 2026-07-07 | €4,10 | -0,44 % | €4,14 | €4,18 | €4,05 | 203,14K |
| 2026-07-06 | €4,12 | -2,37 % | €4,21 | €4,24 | €4,09 | 190,19K |
| 2026-07-03 | €4,22 | +0,57 % | €4,18 | €4,25 | €4,18 | 264,72K |
| 2026-07-02 | €4,20 | +0,33 % | €4,19 | €4,21 | €4,08 | 307,39K |
| 2026-07-01 | €4,18 | +1,75 % | €4,12 | €4,22 | €4,09 | 273,38K |
| 2026-06-30 | €4,11 | +0,34 % | €4,12 | €4,17 | €4,06 | 285,71K |
| 2026-06-29 | €4,10 | -3,17 % | €4,23 | €4,23 | €4,10 | 350,75K |
| 2026-06-26 | €4,23 | -0,47 % | €4,25 | €4,27 | €4,18 | 288,75K |
| 2026-06-25 | €4,25 | +2,16 % | €4,18 | €4,28 | €4,16 | 486,52K |
| 2026-06-24 | €4,16 | +1,46 % | €4,09 | €4,18 | €4,03 | 266,68K |
| 2026-06-23 | €4,10 | -0,92 % | €4,08 | €4,16 | €4,07 | 202,87K |
| 2026-06-22 | €4,14 | +1,52 % | €4,08 | €4,17 | €4,04 | 309,92K |
| 2026-06-19 | €4,08 | +1,85 % | €4,04 | €4,20 | €4,04 | 1,79M |
| 2026-06-18 | €4,00 | -0,99 % | €4,03 | €4,05 | €4,00 | 507,69K |
| 2026-06-17 | €4,04 | -0,44 % | €4,05 | €4,06 | €4,00 | 183,62K |
| 2026-06-16 | €4,06 | +0,59 % | €4,03 | €4,08 | €4,01 | 245,46K |
| 2026-06-15 | €4,04 | -1,61 % | €4,15 | €4,22 | €4,01 | 298,11K |
| 2026-06-12 | €4,10 | +1,99 % | €4,05 | €4,12 | €4,02 | 251,67K |
| 2026-06-11 | €4,02 | -0,40 % | €4,02 | €4,06 | €3,99 | 201,17K |
| 2026-06-10 | €4,04 | -0,30 % | €4,05 | €4,09 | €4,01 | 198,84K |
| 2026-06-09 | €4,05 | -0,49 % | €4,06 | €4,11 | €4,02 | 187,00K |
| 2026-06-08 | €4,07 | +2,16 % | €3,95 | €4,12 | €3,94 | 245,94K |
| 2026-06-05 | €3,98 | -1,24 % | €4,04 | €4,06 | €3,98 | 265,44K |
| 2026-06-04 | €4,03 | +0,85 % | €3,99 | €4,06 | €3,99 | 250,96K |
| 2026-06-03 | €4,00 | -0,45 % | €4,00 | €4,03 | €3,98 | 356,84K |
| 2026-06-02 | €4,02 | -1,95 % | €4,12 | €4,12 | €3,99 | 514,00K |
| 2026-06-01 | €4,10 | -2,10 % | €4,15 | €4,18 | €4,09 | 276,69K |
| 2026-05-29 | €4,19 | -0,71 % | €4,20 | €4,32 | €4,17 | 296,40K |