31,160€
-1,27%
Echtzeit-Aktienkurs Clas Ohlson AB
Bid:
Ask:
Aktienkurse zur Clas Ohlson AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.05.2025 | 24,19 | 24,37 | 24,18 | 24,34 | 1,12% | - |
| 28.05.2025 | 24,29 | 24,55 | 24,06 | 24,07 | -0,99% | - |
| 27.05.2025 | 24,32 | 24,58 | 24,22 | 24,31 | -0,16% | - |
| 26.05.2025 | 25,92 | 25,92 | 24,31 | 24,35 | -5,25% | - |
| 23.05.2025 | 25,90 | 26,05 | 25,32 | 25,70 | -0,77% | - |
| 22.05.2025 | 26,32 | 26,54 | 25,82 | 25,90 | -1,60% | - |
| 21.05.2025 | 26,13 | 26,43 | 26,05 | 26,32 | 0,73% | - |
| 20.05.2025 | 26,26 | 26,63 | 26,11 | 26,13 | -0,57% | - |
| 19.05.2025 | 25,92 | 26,32 | 25,70 | 26,28 | 1,15% | - |
| 16.05.2025 | 25,84 | 26,14 | 25,73 | 25,98 | 0,46% | - |
| 15.05.2025 | 25,64 | 26,01 | 25,58 | 25,86 | 0,78% | - |
| 14.05.2025 | 25,50 | 26,17 | 25,49 | 25,66 | 0,63% | - |
| 13.05.2025 | 24,54 | 25,66 | 24,46 | 25,50 | 4,00% | - |
| 12.05.2025 | 25,06 | 25,31 | 24,38 | 24,52 | -1,53% | 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 |