33,260€
0,85%
Echtzeit-Aktienkurs Clas Ohlson AB
Bid:
Ask:
Aktienkurse zur Clas Ohlson AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 32,96 | 33,36 | 32,93 | 33,27 | 0,88% | - |
| 26.11.2025 | 32,92 | 33,18 | 32,85 | 32,98 | 1,17% | - |
| 25.11.2025 | 31,58 | 32,66 | 31,55 | 32,60 | 3,00% | - |
| 24.11.2025 | 32,06 | 32,08 | 31,32 | 31,65 | 0,80% | - |
| 21.11.2025 | 32,01 | 32,05 | 31,38 | 31,40 | -2,09% | - |
| 20.11.2025 | 31,61 | 32,31 | 31,46 | 32,07 | 2,13% | - |
| 19.11.2025 | 31,80 | 31,90 | 31,25 | 31,40 | -1,60% | - |
| 18.11.2025 | 32,01 | 32,95 | 31,88 | 31,91 | -1,30% | - |
| 17.11.2025 | 32,68 | 33,01 | 32,04 | 32,33 | -2,71% | - |
| 14.11.2025 | 33,21 | 33,23 | 33,18 | 33,23 | 0,21% | - |
| 13.11.2025 | 33,49 | 33,68 | 33,11 | 33,16 | 0,64% | - |
| 12.11.2025 | 33,36 | 33,56 | 32,90 | 32,95 | -0,09% | - |
| 11.11.2025 | 31,64 | 33,03 | 31,62 | 32,98 | 4,14% | - |
| 10.11.2025 | 31,40 | 31,68 | 30,95 | 31,67 | 1,18% | - |
| 07.11.2025 | 30,34 | 31,56 | 30,31 | 31,30 | 2,66% | - |
| 06.11.2025 | 30,66 | 31,02 | 30,44 | 30,49 | -0,72% | - |
| 05.11.2025 | 30,64 | 30,86 | 30,50 | 30,71 | -0,42% | - |
| 04.11.2025 | 31,42 | 31,52 | 30,66 | 30,84 | -2,41% | - |
| 03.11.2025 | 31,72 | 31,76 | 31,28 | 31,60 | -0,28% | - |
| 31.10.2025 | 32,13 | 32,27 | 31,40 | 31,69 | -0,91% | - |
| 30.10.2025 | 32,16 | 32,23 | 31,64 | 31,98 | -0,53% | - |
| 29.10.2025 | 32,25 | 32,50 | 32,14 | 32,15 | -0,40% | - |
| 28.10.2025 | 32,34 | 32,43 | 32,02 | 32,28 | -0,46% | - |
| 27.10.2025 | 32,24 | 32,51 | 32,19 | 32,43 | 0,09% | - |
| 24.10.2025 | 32,34 | 32,46 | 31,72 | 32,40 | 0,34% | - |
| 23.10.2025 | 31,67 | 32,43 | 31,66 | 32,29 | 2,74% | - |
| 22.10.2025 | 31,57 | 31,66 | 31,30 | 31,43 | 0,13% | - |
| 21.10.2025 | 31,85 | 31,85 | 31,24 | 31,39 | -1,41% | - |
| 20.10.2025 | 31,99 | 32,09 | 31,74 | 31,84 | -0,41% | - |
| 17.10.2025 | 32,08 | 32,14 | 31,36 | 31,97 | -0,44% | 28,00 |
| 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% | - |