32,100€
0,44%
Echtzeit-Aktienkurs Clas Ohlson AB
Bid:
Ask:
Aktienkurse zur Clas Ohlson AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 31,97 | 32,28 | 31,87 | 32,11 | 0,47% | - |
| 15.10.2025 | 31,91 | 32,11 | 31,58 | 31,96 | 0,16% | - |
| 14.10.2025 | 32,03 | 32,25 | 31,63 | 31,91 | 0,35% | - |
| 13.10.2025 | 32,01 | 32,06 | 31,63 | 31,80 | -1,15% | - |
| 10.10.2025 | 32,31 | 32,35 | 32,16 | 32,17 | -0,40% | - |
| 09.10.2025 | 32,68 | 32,78 | 32,27 | 32,30 | -1,10% | 13,00 |
| 08.10.2025 | 32,99 | 33,03 | 32,46 | 32,66 | 0,59% | 100,00 |
| 07.10.2025 | 32,04 | 33,18 | 32,02 | 32,47 | 1,34% | 160,00 |
| 06.10.2025 | 32,04 | 32,36 | 31,79 | 32,04 | -0,06% | - |
| 03.10.2025 | 32,43 | 32,62 | 31,89 | 32,06 | -0,96% | - |
| 02.10.2025 | 33,22 | 33,67 | 32,22 | 32,37 | -4,23% | 90,00 |
| 01.10.2025 | 33,40 | 33,81 | 33,09 | 33,80 | 2,55% | - |
| 30.09.2025 | 33,01 | 33,45 | 32,93 | 32,96 | -1,73% | - |
| 29.09.2025 | 33,17 | 33,65 | 33,13 | 33,54 | 2,29% | - |
| 26.09.2025 | 32,73 | 32,82 | 32,25 | 32,79 | 0,03% | - |
| 25.09.2025 | 33,30 | 33,34 | 32,44 | 32,78 | -1,74% | - |
| 24.09.2025 | 33,32 | 33,38 | 32,96 | 33,36 | 0,00% | - |
| 23.09.2025 | 33,69 | 33,74 | 33,32 | 33,36 | -1,33% | - |
| 22.09.2025 | 34,61 | 34,66 | 33,52 | 33,81 | -2,34% | - |
| 19.09.2025 | 35,08 | 35,08 | 34,41 | 34,62 | -1,90% | - |
| 18.09.2025 | 35,63 | 36,17 | 35,29 | 35,29 | -0,90% | - |
| 17.09.2025 | 35,36 | 36,04 | 35,34 | 35,61 | 0,85% | - |
| 16.09.2025 | 35,67 | 35,69 | 35,14 | 35,31 | -0,56% | - |
| 15.09.2025 | 35,71 | 35,74 | 35,01 | 35,51 | 1,00% | - |
| 12.09.2025 | 34,88 | 35,26 | 34,70 | 35,16 | 6,32% | - |
| 11.09.2025 | 34,11 | 34,15 | 32,91 | 33,07 | -2,22% | - |
| 10.09.2025 | 29,95 | 33,99 | 29,90 | 33,82 | 13,15% | 50,00 |
| 09.09.2025 | 29,91 | 30,23 | 29,75 | 29,89 | 0,64% | - |
| 08.09.2025 | 29,83 | 30,05 | 29,70 | 29,70 | -0,37% | - |
| 05.09.2025 | 29,76 | 30,00 | 29,53 | 29,81 | 0,20% | - |
| 04.09.2025 | 29,65 | 29,81 | 29,47 | 29,75 | 0,40% | - |
| 03.09.2025 | 29,72 | 29,99 | 29,48 | 29,63 | -0,44% | 30,00 |
| 02.09.2025 | 30,29 | 30,33 | 29,53 | 29,76 | -1,88% | - |
| 01.09.2025 | 30,27 | 30,66 | 30,09 | 30,33 | 0,20% | - |
| 29.08.2025 | 30,48 | 30,60 | 30,16 | 30,27 | -0,75% | - |
| 28.08.2025 | 31,29 | 31,31 | 30,24 | 30,50 | -2,43% | - |
| 27.08.2025 | 31,34 | 31,48 | 30,85 | 31,26 | -0,26% | 50,00 |
| 26.08.2025 | 31,42 | 31,51 | 30,88 | 31,34 | -0,44% | - |
| 25.08.2025 | 31,49 | 31,80 | 31,26 | 31,48 | -0,06% | - |
| 22.08.2025 | 31,27 | 31,50 | 31,06 | 31,50 | 0,77% | 53,00 |
| 21.08.2025 | 31,04 | 31,65 | 30,75 | 31,26 | 0,64% | - |
| 20.08.2025 | 31,17 | 31,32 | 30,86 | 31,06 | -0,35% | - |
| 19.08.2025 | 30,64 | 31,26 | 30,63 | 31,17 | 1,63% | - |
| 18.08.2025 | 30,90 | 31,55 | 30,61 | 30,67 | -0,84% | - |
| 15.08.2025 | 31,00 | 31,46 | 30,83 | 30,93 | -0,10% | 52,00 |
| 14.08.2025 | 30,60 | 30,97 | 30,44 | 30,96 | 1,11% | - |
| 13.08.2025 | 30,95 | 31,29 | 30,57 | 30,62 | -1,10% | - |
| 12.08.2025 | 30,98 | 31,41 | 30,70 | 30,96 | 0,13% | - |
| 11.08.2025 | 31,16 | 31,23 | 30,67 | 30,92 | -0,83% | 7,00 |
| 08.08.2025 | 31,52 | 31,86 | 31,12 | 31,18 | -1,20% | - |
| 07.08.2025 | 30,76 | 32,24 | 30,74 | 31,56 | 2,63% | - |
| 06.08.2025 | 31,00 | 31,17 | 30,66 | 30,75 | -0,71% | - |
| 05.08.2025 | 30,68 | 31,35 | 30,54 | 30,97 | 1,04% | - |
| 04.08.2025 | 29,97 | 30,66 | 29,97 | 30,65 | 2,20% | - |
| 01.08.2025 | 30,45 | 30,46 | 29,72 | 29,99 | -1,70% | - |
| 31.07.2025 | 30,58 | 31,21 | 30,17 | 30,51 | -0,10% | - |
| 30.07.2025 | 29,96 | 30,59 | 29,77 | 30,54 | 1,94% | - |
| 29.07.2025 | 29,09 | 30,13 | 29,04 | 29,96 | 3,10% | - |
| 28.07.2025 | 29,41 | 29,45 | 28,72 | 29,06 | -0,82% | - |
| 25.07.2025 | 28,96 | 29,48 | 28,84 | 29,30 | 1,07% | - |
| 24.07.2025 | 28,99 | 29,25 | 28,78 | 28,99 | 0,00% | - |
| 23.07.2025 | 28,70 | 29,27 | 28,70 | 28,99 | 0,94% | - |
| 22.07.2025 | 29,08 | 29,25 | 28,61 | 28,72 | -1,20% | - |
| 21.07.2025 | 29,28 | 29,59 | 28,93 | 29,07 | -0,72% | - |
| 18.07.2025 | 29,43 | 29,59 | 29,20 | 29,28 | -0,51% | - |
| 17.07.2025 | 29,62 | 29,66 | 29,02 | 29,43 | -0,61% | 54,00 |
| 16.07.2025 | 29,81 | 30,29 | 29,53 | 29,61 | -0,80% | - |
| 15.07.2025 | 30,45 | 30,61 | 29,84 | 29,85 | -2,00% | - |
| 14.07.2025 | 30,26 | 30,48 | 30,11 | 30,46 | 0,20% | - |
| 11.07.2025 | 30,13 | 30,48 | 30,07 | 30,40 | 0,76% | - |
| 10.07.2025 | 29,72 | 30,20 | 29,66 | 30,17 | 1,45% | 58,00 |
| 09.07.2025 | 28,86 | 29,90 | 28,38 | 29,74 | 3,08% | - |
| 08.07.2025 | 28,62 | 29,37 | 28,49 | 28,85 | 0,80% | - |
| 07.07.2025 | 28,48 | 29,20 | 28,27 | 28,62 | 0,63% | 90,00 |
| 04.07.2025 | 28,62 | 28,73 | 28,10 | 28,44 | -0,66% | - |
| 03.07.2025 | 28,09 | 28,75 | 28,06 | 28,63 | 2,00% | - |
| 02.07.2025 | 28,39 | 28,62 | 27,81 | 28,07 | -1,13% | - |
| 01.07.2025 | 29,03 | 29,25 | 28,34 | 28,39 | -2,20% | - |
| 30.06.2025 | 28,62 | 29,21 | 28,60 | 29,03 | 1,50% | - |
| 27.06.2025 | 28,71 | 28,96 | 28,27 | 28,60 | -0,28% | - |
| 26.06.2025 | 28,04 | 28,83 | 28,01 | 28,68 | 2,36% | - |
| 25.06.2025 | 28,22 | 28,62 | 27,83 | 28,02 | -0,67% | - |
| 24.06.2025 | 28,55 | 29,12 | 28,16 | 28,21 | -0,67% | - |
| 23.06.2025 | 28,73 | 29,26 | 28,24 | 28,40 | -1,29% | - |
| 20.06.2025 | 29,07 | 29,20 | 28,76 | 28,77 | -0,69% | - |
| 19.06.2025 | 29,56 | 29,58 | 28,89 | 28,97 | -2,10% | - |
| 18.06.2025 | 29,68 | 29,92 | 29,55 | 29,59 | -0,17% | - |
| 17.06.2025 | 29,66 | 29,80 | 29,29 | 29,64 | -0,07% | - |
| 16.06.2025 | 29,44 | 30,46 | 29,24 | 29,66 | 0,75% | - |
| 13.06.2025 | 30,40 | 30,40 | 28,17 | 29,44 | -3,16% | 80,00 |
| 12.06.2025 | 25,87 | 30,44 | 25,87 | 30,40 | 17,51% | 58,00 |
| 11.06.2025 | 25,89 | 25,99 | 25,33 | 25,87 | -0,39% | - |
| 10.06.2025 | 26,40 | 26,85 | 25,96 | 25,97 | -1,70% | - |
| 09.06.2025 | 25,86 | 26,83 | 25,77 | 26,42 | 2,01% | - |
| 06.06.2025 | 25,88 | 26,12 | 25,73 | 25,90 | 0,08% | - |
| 05.06.2025 | 26,16 | 26,47 | 25,74 | 25,88 | -1,11% | - |
| 04.06.2025 | 25,28 | 26,21 | 25,28 | 26,17 | 3,52% | - |
| 03.06.2025 | 25,26 | 25,60 | 25,06 | 25,28 | -0,08% | - |
| 02.06.2025 | 24,11 | 25,35 | 24,03 | 25,30 | 4,94% | - |
| 30.05.2025 | 24,34 | 24,36 | 23,84 | 24,11 | -0,94% | - |