28,390€
0,42%
Echtzeit-Aktienkurs Clas Ohlson AB
Bid:
Ask:
Aktienkurse zur Clas Ohlson AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.01.2026 | 28,47 | 28,56 | 27,88 | 28,27 | -0,07% | - |
| 09.01.2026 | 28,20 | 29,00 | 27,80 | 28,29 | 0,50% | - |
| 08.01.2026 | 28,33 | 28,43 | 28,06 | 28,15 | 1,22% | - |
| 07.01.2026 | 27,94 | 27,95 | 27,43 | 27,81 | -0,86% | - |
| 06.01.2026 | 27,73 | 28,05 | 27,72 | 28,05 | 1,48% | - |
| 05.01.2026 | 28,07 | 28,17 | 27,45 | 27,64 | -0,65% | - |
| 02.01.2026 | 28,00 | 28,14 | 27,79 | 27,82 | -0,93% | - |
| 30.12.2025 | 27,86 | 28,10 | 27,82 | 28,08 | 1,34% | - |
| 29.12.2025 | 27,92 | 28,02 | 27,54 | 27,71 | -0,43% | - |
| 23.12.2025 | 27,52 | 28,01 | 27,45 | 27,83 | 1,09% | - |
| 22.12.2025 | 27,32 | 27,64 | 27,23 | 27,53 | 0,69% | - |
| 19.12.2025 | 26,93 | 27,42 | 26,83 | 27,34 | 1,79% | - |
| 18.12.2025 | 26,66 | 26,92 | 26,58 | 26,86 | 0,79% | - |
| 17.12.2025 | 26,88 | 27,02 | 26,53 | 26,65 | 0,08% | - |
| 16.12.2025 | 26,68 | 26,90 | 26,42 | 26,63 | 0,30% | - |
| 15.12.2025 | 26,31 | 26,60 | 25,69 | 26,55 | 0,23% | - |
| 12.12.2025 | 26,88 | 27,03 | 26,48 | 26,49 | -2,36% | - |
| 11.12.2025 | 27,63 | 27,66 | 27,08 | 27,13 | -2,23% | - |
| 10.12.2025 | 32,68 | 32,74 | 26,99 | 27,75 | -15,45% | 42,00 |
| 09.12.2025 | 32,40 | 33,45 | 32,21 | 32,82 | 0,74% | - |
| 08.12.2025 | 32,91 | 33,14 | 32,45 | 32,58 | -1,06% | - |
| 05.12.2025 | 34,42 | 34,47 | 32,76 | 32,93 | -4,11% | - |
| 04.12.2025 | 34,25 | 34,67 | 34,12 | 34,34 | 0,15% | - |
| 03.12.2025 | 33,13 | 34,53 | 33,13 | 34,29 | 3,78% | - |
| 02.12.2025 | 33,26 | 33,39 | 33,04 | 33,04 | 1,19% | - |
| 01.12.2025 | 33,18 | 33,29 | 32,48 | 32,65 | -1,80% | - |
| 28.11.2025 | 33,25 | 33,35 | 32,95 | 33,25 | -0,06% | - |
| 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% | - |