Clerhp Estructuras SA CLR
BME · Spanien · Finanzen
€20,50-0,40 (-1,91 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €20,90 | +1,46 % | €21,00 | €21,20 | €20,60 | 5,32K |
| 2026-09-29 | €20,60 | +0,98 % | €20,80 | €20,80 | €20,10 | 6,27K |
| 2026-09-28 | €20,40 | +2,00 % | €20,50 | €21,30 | €20,20 | 22,98K |
| 2026-09-25 | €20,00 | +0,50 % | €20,00 | €20,00 | €19,50 | 13,30K |
| 2026-09-24 | €19,90 | +2,58 % | €19,70 | €19,90 | €19,10 | 15,84K |
| 2026-09-23 | €19,40 | -1,02 % | €19,80 | €19,80 | €19,30 | 3,55K |
| 2026-09-22 | €19,60 | -1,51 % | €20,00 | €20,00 | €19,50 | 10,79K |
| 2026-09-21 | €19,90 | -0,50 % | €20,40 | €20,40 | €19,50 | 8,51K |
| 2026-09-18 | €20,00 | -1,96 % | €20,00 | €20,50 | €19,85 | 5,30K |
| 2026-09-17 | €20,40 | +4,62 % | €19,50 | €20,50 | €19,15 | 23,94K |
| 2026-09-16 | €19,50 | -1,52 % | €19,90 | €19,95 | €19,15 | 6,98K |
| 2026-09-15 | €19,80 | 0,00 % | €19,50 | €19,95 | €19,30 | 6,47K |
| 2026-09-14 | €19,80 | -1,00 % | €20,00 | €20,20 | €18,65 | 24,39K |
| 2026-09-11 | €20,00 | +0,50 % | €20,00 | €20,60 | €19,95 | 6,77K |
| 2026-09-10 | €19,90 | 0,00 % | €19,65 | €20,40 | €19,65 | 7,22K |
| 2026-09-09 | €19,90 | -5,24 % | €20,80 | €21,10 | €19,55 | 31,06K |
| 2026-09-08 | €21,00 | -2,78 % | €21,70 | €21,80 | €20,90 | 5,86K |
| 2026-09-07 | €21,60 | +5,37 % | €20,60 | €21,70 | €20,20 | 7,50K |
| 2026-09-04 | €20,50 | +3,54 % | €20,30 | €20,50 | €19,90 | 11,27K |
| 2026-09-03 | €19,80 | -1,00 % | €20,20 | €20,20 | €19,60 | 6,80K |
| 2026-09-02 | €20,00 | +1,27 % | €20,50 | €20,50 | €19,50 | 20,46K |
| 2026-09-01 | €19,75 | -4,59 % | €20,80 | €21,70 | €18,70 | 65,48K |
| 2026-08-31 | €20,70 | -4,61 % | €21,70 | €21,70 | €20,60 | 26,55K |
| 2026-08-28 | €21,70 | 0,00 % | €21,60 | €22,60 | €21,50 | 12,28K |
| 2026-08-27 | €21,70 | -2,25 % | €22,00 | €22,20 | €21,60 | 7,62K |
| 2026-08-26 | €22,20 | +0,91 % | €22,00 | €22,40 | €21,80 | 5,63K |
| 2026-08-25 | €22,00 | -0,90 % | €21,90 | €22,10 | €21,80 | 3,12K |
| 2026-08-24 | €22,20 | +0,45 % | €22,40 | €22,40 | €21,80 | 5,75K |
| 2026-08-21 | €22,10 | +0,91 % | €22,40 | €22,90 | €22,00 | 24,58K |
| 2026-08-20 | €21,90 | -2,23 % | €22,10 | €22,40 | €21,10 | 10,64K |
| 2026-08-19 | €22,40 | +1,82 % | €22,20 | €22,40 | €21,80 | 8,76K |
| 2026-08-18 | €22,00 | -3,51 % | €22,90 | €22,90 | €21,70 | 14,65K |
| 2026-08-17 | €22,80 | +2,70 % | €22,60 | €23,40 | €22,00 | 41,59K |
| 2026-08-14 | €22,20 | +8,29 % | €22,40 | €22,60 | €21,80 | 37,55K |
| 2026-08-13 | €20,50 | -3,30 % | €21,20 | €21,30 | €20,00 | 34,97K |
| 2026-08-12 | €21,20 | -0,47 % | €21,50 | €21,70 | €21,20 | 8,27K |
| 2026-08-11 | €21,30 | -2,29 % | €21,80 | €22,00 | €21,30 | 15,94K |
| 2026-08-10 | €21,80 | +2,35 % | €21,30 | €22,10 | €21,30 | 15,59K |
| 2026-08-07 | €21,30 | +3,90 % | €21,00 | €21,50 | €20,60 | 23,60K |
| 2026-08-06 | €20,50 | -3,76 % | €20,80 | €21,30 | €20,10 | 29,96K |
| 2026-08-05 | €21,30 | -3,18 % | €22,20 | €22,20 | €21,30 | 8,68K |
| 2026-08-04 | €22,00 | 0,00 % | €22,10 | €22,30 | €21,00 | 18,39K |
| 2026-08-03 | €22,00 | +2,80 % | €21,90 | €22,90 | €21,60 | 29,17K |
| 2026-07-31 | €21,40 | -3,17 % | €21,90 | €22,60 | €20,90 | 30,40K |
| 2026-07-30 | €22,10 | -6,75 % | €23,70 | €24,00 | €20,10 | 144,64K |
| 2026-07-29 | €23,70 | +3,49 % | €23,20 | €24,00 | €23,20 | 63,82K |
| 2026-07-28 | €22,90 | +6,02 % | €22,00 | €23,10 | €21,70 | 78,15K |
| 2026-07-27 | €21,60 | +5,88 % | €20,40 | €21,70 | €20,40 | 69,47K |
| 2026-07-24 | €20,40 | +5,43 % | €19,60 | €20,60 | €19,00 | 53,40K |
| 2026-07-23 | €19,35 | +0,26 % | €19,25 | €19,70 | €18,95 | 14,99K |
| 2026-07-22 | €19,30 | -1,03 % | €19,70 | €20,20 | €18,55 | 76,99K |
| 2026-07-21 | €19,50 | +6,85 % | €18,45 | €19,90 | €18,20 | 91,25K |
| 2026-07-20 | €18,25 | +7,99 % | €17,70 | €18,40 | €17,15 | 60,80K |
| 2026-07-17 | €16,90 | +16,55 % | €15,60 | €17,75 | €15,60 | 101,94K |
| 2026-07-16 | €14,50 | 0,00 % | €14,65 | €14,65 | €14,45 | 2,14K |
| 2026-07-15 | €14,50 | +1,40 % | €14,65 | €14,65 | €14,35 | 5,13K |
| 2026-07-14 | €14,30 | -1,38 % | €14,45 | €14,70 | €14,30 | 6,89K |
| 2026-07-13 | €14,50 | +3,94 % | €14,15 | €14,50 | €14,15 | 10,68K |
| 2026-07-10 | €13,95 | -1,76 % | €14,25 | €14,30 | €13,85 | 50,32K |
| 2026-07-09 | €14,20 | 0,00 % | €14,50 | €14,70 | €14,00 | 17,64K |
| 2026-07-08 | €14,20 | -2,07 % | €14,70 | €14,85 | €13,95 | 17,28K |
| 2026-07-07 | €14,50 | +1,75 % | €14,50 | €14,80 | €14,25 | 8,11K |
| 2026-07-06 | €14,25 | -3,06 % | €14,85 | €15,10 | €13,70 | 30,74K |
| 2026-07-03 | €14,70 | +3,89 % | €14,40 | €15,90 | €14,40 | 81,50K |
| 2026-07-02 | €14,15 | +3,28 % | €13,50 | €14,40 | €13,50 | 28,17K |
| 2026-07-01 | €13,70 | +3,79 % | €13,25 | €13,80 | €13,10 | 34,88K |
| 2026-06-30 | €13,20 | +3,94 % | €12,70 | €13,25 | €12,00 | 41,36K |
| 2026-06-29 | €12,70 | +7,63 % | €11,90 | €13,00 | €11,90 | 37,44K |
| 2026-06-26 | €11,80 | -0,84 % | €11,95 | €12,00 | €11,25 | 11,58K |
| 2026-06-25 | €11,90 | +1,28 % | €11,60 | €12,00 | €11,60 | 11,75K |
| 2026-06-24 | €11,75 | +1,29 % | €11,65 | €11,80 | €11,60 | 26,23K |
| 2026-06-23 | €11,60 | -0,43 % | €11,95 | €11,95 | €11,50 | 17,13K |
| 2026-06-22 | €11,65 | +6,39 % | €11,10 | €12,00 | €11,00 | 53,68K |
| 2026-06-19 | €10,95 | +0,92 % | €10,85 | €10,95 | €10,80 | 16,94K |
| 2026-06-18 | €10,85 | +0,46 % | €10,65 | €10,85 | €10,60 | 10,44K |
| 2026-06-17 | €10,80 | +1,89 % | €10,60 | €10,80 | €10,55 | 7,39K |
| 2026-06-16 | €10,60 | +0,95 % | €10,50 | €10,60 | €10,40 | 10,13K |
| 2026-06-15 | €10,50 | +0,48 % | €10,40 | €10,50 | €10,35 | 8,43K |
| 2026-06-12 | €10,45 | +0,48 % | €10,50 | €10,60 | €10,30 | 14,97K |
| 2026-06-11 | €10,40 | 0,00 % | €10,45 | €10,50 | €10,35 | 7,84K |
| 2026-06-10 | €10,40 | -0,95 % | €10,30 | €10,55 | €10,30 | 4,40K |
| 2026-06-09 | €10,50 | -1,87 % | €10,90 | €10,90 | €10,40 | 5,62K |
| 2026-06-08 | €10,70 | +0,94 % | €10,80 | €10,90 | €10,30 | 11,98K |
| 2026-06-05 | €10,60 | +0,47 % | €10,70 | €10,75 | €10,55 | 14,41K |
| 2026-06-04 | €10,55 | -2,31 % | €10,55 | €10,80 | €10,55 | 3,20K |
| 2026-06-03 | €10,80 | +0,47 % | €10,75 | €10,90 | €10,50 | 6,55K |
| 2026-06-02 | €10,75 | +3,86 % | €10,70 | €10,80 | €10,50 | 11,88K |
| 2026-06-01 | €10,35 | -1,90 % | €10,85 | €10,95 | €10,35 | 8,44K |
| 2026-05-29 | €10,55 | +3,43 % | €10,45 | €10,90 | €10,40 | 34,13K |
| 2026-05-28 | €10,20 | -5,12 % | €10,80 | €10,80 | €9,82 | 58,65K |