24,500€
-1,61%
Echtzeit-Aktienkurs Clas Ohlson AB
Bid:
Ask:
Aktienkurse zur Clas Ohlson AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.05.2025 | 25,06 | 25,31 | 24,38 | 24,56 | -1,37% | 70,00 |
| 09.05.2025 | 24,52 | 25,54 | 24,50 | 24,90 | 1,59% | - |
| 08.05.2025 | 25,41 | 25,41 | 24,02 | 24,51 | -3,31% | - |
| 07.05.2025 | 25,13 | 25,45 | 25,03 | 25,35 | 1,04% | - |
| 06.05.2025 | 25,56 | 25,58 | 24,75 | 25,09 | -1,92% | - |
| 05.05.2025 | 25,23 | 25,82 | 25,14 | 25,58 | 1,43% | - |
| 02.05.2025 | 25,00 | 25,45 | 24,91 | 25,22 | 0,88% | 6,00 |
| 30.04.2025 | 24,66 | 25,10 | 24,62 | 25,00 | 1,30% | - |
| 29.04.2025 | 24,88 | 24,99 | 24,25 | 24,68 | -0,80% | - |
| 28.04.2025 | 24,57 | 24,97 | 24,53 | 24,88 | 1,18% | - |
| 25.04.2025 | 24,92 | 25,06 | 24,41 | 24,59 | -1,32% | - |
| 24.04.2025 | 24,52 | 25,02 | 24,03 | 24,92 | 1,63% | 80,00 |
| 23.04.2025 | 24,65 | 24,73 | 24,12 | 24,52 | 0,20% | 8,00 |
| 22.04.2025 | 23,99 | 24,63 | 23,66 | 24,47 | 1,66% | - |
| 17.04.2025 | 23,73 | 24,10 | 23,23 | 24,07 | 1,95% | - |
| 16.04.2025 | 23,60 | 23,74 | 23,21 | 23,61 | -0,25% | - |
| 15.04.2025 | 23,38 | 24,12 | 23,34 | 23,67 | 1,28% | 5,00 |
| 14.04.2025 | 22,90 | 23,53 | 22,77 | 23,37 | 2,82% | - |
| 11.04.2025 | 22,94 | 23,25 | 22,19 | 22,73 | -0,96% | - |
| 10.04.2025 | 22,45 | 23,21 | 22,28 | 22,95 | 1,77% | - |
| 09.04.2025 | 21,94 | 22,58 | 21,20 | 22,55 | 1,94% | - |
| 08.04.2025 | 22,52 | 22,80 | 22,02 | 22,12 | -1,78% | 89,00 |
| 07.04.2025 | 21,07 | 23,16 | 20,13 | 22,52 | 5,38% | 61,00 |
| 04.04.2025 | 22,88 | 22,98 | 20,87 | 21,37 | -6,60% | - |
| 03.04.2025 | 22,37 | 23,55 | 22,33 | 22,88 | 1,06% | - |
| 02.04.2025 | 22,46 | 22,98 | 22,04 | 22,64 | 0,80% | - |
| 01.04.2025 | 21,46 | 22,64 | 21,44 | 22,46 | 4,56% | 61,00 |
| 31.03.2025 | 21,73 | 21,85 | 21,29 | 21,48 | -1,42% | - |
| 28.03.2025 | 21,82 | 22,07 | 21,64 | 21,79 | -0,23% | - |
| 27.03.2025 | 21,01 | 22,09 | 20,99 | 21,84 | 3,85% | 242,00 |
| 26.03.2025 | 21,01 | 21,34 | 20,89 | 21,03 | 0,10% | - |
| 25.03.2025 | 20,42 | 21,06 | 20,42 | 21,01 | 2,69% | - |
| 24.03.2025 | 20,04 | 20,50 | 20,00 | 20,46 | 2,10% | - |
| 21.03.2025 | 20,14 | 20,20 | 19,68 | 20,04 | -0,69% | - |
| 20.03.2025 | 20,13 | 20,36 | 19,74 | 20,18 | 0,20% | - |
| 19.03.2025 | 20,14 | 20,23 | 19,91 | 20,14 | 0,02% | 66,00 |
| 18.03.2025 | 20,38 | 20,48 | 20,06 | 20,14 | -1,20% | - |
| 17.03.2025 | 20,24 | 20,49 | 19,93 | 20,38 | 0,57% | - |
| 14.03.2025 | 20,30 | 20,79 | 20,13 | 20,27 | 0,15% | - |
| 13.03.2025 | 19,88 | 20,32 | 19,48 | 20,24 | 1,68% | - |
| 12.03.2025 | 21,37 | 22,17 | 19,47 | 19,90 | -6,88% | 524,00 |
| 11.03.2025 | 21,37 | 21,90 | 21,25 | 21,37 | 0,00% | - |
| 10.03.2025 | 21,40 | 21,85 | 21,21 | 21,37 | -0,14% | - |
| 07.03.2025 | 23,27 | 23,39 | 21,10 | 21,40 | -8,12% | 826,00 |
| 06.03.2025 | 23,80 | 24,05 | 23,11 | 23,29 | -2,14% | - |
| 05.03.2025 | 23,30 | 23,96 | 23,25 | 23,80 | 2,15% | 7,00 |
| 04.03.2025 | 21,93 | 23,43 | 21,85 | 23,30 | 6,30% | - |
| 03.03.2025 | 21,69 | 22,01 | 21,69 | 21,92 | 1,34% | - |
| 28.02.2025 | 21,63 | 21,71 | 21,38 | 21,63 | 0,00% | - |
| 27.02.2025 | 21,97 | 21,99 | 21,59 | 21,63 | -1,50% | - |
| 26.02.2025 | 21,85 | 22,21 | 21,80 | 21,96 | 0,73% | 9,00 |
| 25.02.2025 | 21,93 | 21,97 | 21,66 | 21,80 | -0,37% | - |
| 24.02.2025 | 22,09 | 22,11 | 21,76 | 21,88 | -0,23% | - |
| 21.02.2025 | 22,05 | 22,31 | 21,91 | 21,93 | -0,54% | - |
| 20.02.2025 | 22,32 | 22,55 | 21,95 | 22,05 | -1,21% | - |
| 19.02.2025 | 22,62 | 22,80 | 22,11 | 22,32 | -1,24% | - |
| 18.02.2025 | 22,51 | 22,77 | 22,35 | 22,60 | 0,40% | - |
| 17.02.2025 | 22,31 | 22,59 | 22,15 | 22,51 | 0,81% | - |
| 14.02.2025 | 22,34 | 22,57 | 22,19 | 22,33 | -0,09% | - |
| 13.02.2025 | 22,01 | 22,45 | 21,95 | 22,35 | 1,73% | - |
| 12.02.2025 | 21,99 | 22,32 | 21,91 | 21,97 | 0,00% | - |
| 11.02.2025 | 21,64 | 22,01 | 21,61 | 21,97 | 1,52% | 16,00 |
| 10.02.2025 | 21,95 | 22,19 | 21,57 | 21,64 | -1,46% | - |
| 07.02.2025 | 21,07 | 22,24 | 21,07 | 21,96 | 4,17% | 193,00 |
| 06.02.2025 | 20,54 | 21,14 | 20,46 | 21,08 | 2,73% | - |
| 05.02.2025 | 20,59 | 20,70 | 20,32 | 20,52 | -0,48% | - |
| 04.02.2025 | 20,49 | 20,70 | 20,32 | 20,62 | 0,63% | - |
| 03.02.2025 | 20,35 | 20,56 | 19,86 | 20,49 | -0,29% | - |
| 31.01.2025 | 20,45 | 20,90 | 20,37 | 20,55 | 0,49% | - |
| 30.01.2025 | 20,43 | 20,51 | 20,24 | 20,45 | 0,15% | - |
| 29.01.2025 | 20,08 | 20,58 | 20,04 | 20,42 | 1,82% | - |
| 28.01.2025 | 19,85 | 20,06 | 19,79 | 20,06 | 0,96% | - |
| 27.01.2025 | 19,80 | 19,98 | 19,61 | 19,87 | 0,35% | - |
| 24.01.2025 | 19,99 | 20,17 | 19,78 | 19,80 | -0,90% | - |
| 23.01.2025 | 20,10 | 20,24 | 19,96 | 19,98 | -0,60% | - |
| 22.01.2025 | 19,71 | 20,21 | 19,71 | 20,10 | 1,98% | - |
| 21.01.2025 | 19,63 | 19,72 | 19,52 | 19,71 | 0,38% | - |
| 20.01.2025 | 19,58 | 20,03 | 19,57 | 19,63 | 0,26% | - |
| 17.01.2025 | 18,79 | 19,61 | 18,78 | 19,58 | 4,20% | - |
| 16.01.2025 | 18,13 | 18,85 | 18,13 | 18,79 | 3,58% | - |
| 15.01.2025 | 17,72 | 18,18 | 17,72 | 18,14 | 2,37% | - |
| 14.01.2025 | 17,77 | 18,03 | 17,70 | 17,72 | -0,28% | - |
| 13.01.2025 | 18,27 | 18,27 | 17,68 | 17,77 | -3,19% | - |
| 10.01.2025 | 18,47 | 18,68 | 18,29 | 18,36 | -0,68% | - |
| 09.01.2025 | 18,62 | 18,62 | 18,33 | 18,48 | -0,75% | - |
| 08.01.2025 | 17,73 | 18,66 | 17,72 | 18,62 | 5,02% | - |
| 07.01.2025 | 18,12 | 18,41 | 17,72 | 17,73 | -2,15% | - |
| 06.01.2025 | 18,16 | 18,25 | 18,12 | 18,12 | -0,22% | - |
| 03.01.2025 | 18,21 | 18,29 | 18,10 | 18,16 | -0,27% | - |
| 02.01.2025 | 18,19 | 18,56 | 18,07 | 18,21 | 0,19% | - |
| 30.12.2024 | 18,29 | 18,33 | 18,14 | 18,18 | -0,52% | - |
| 27.12.2024 | 18,21 | 18,46 | 18,15 | 18,27 | 0,41% | - |
| 23.12.2024 | 18,43 | 18,43 | 18,15 | 18,20 | -1,11% | - |
| 20.12.2024 | 18,73 | 18,78 | 18,13 | 18,40 | -2,05% | - |
| 19.12.2024 | 18,62 | 18,95 | 18,39 | 18,79 | 0,80% | - |
| 18.12.2024 | 18,83 | 18,97 | 18,59 | 18,64 | -0,96% | - |
| 17.12.2024 | 19,04 | 19,04 | 18,52 | 18,82 | -1,18% | - |
| 16.12.2024 | 19,12 | 19,16 | 18,97 | 19,04 | -0,44% | - |
| 13.12.2024 | 19,04 | 19,38 | 19,03 | 19,13 | 0,45% | - |
| 12.12.2024 | 19,25 | 19,26 | 18,85 | 19,04 | -1,09% | - |