20,235€
1,68%
Echtzeit-Aktienkurs CLAS OHLSON B SK1,25
Bid:
Ask:
Aktienkurse zur CLAS OHLSON B SK1,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.12.2024 | 19,24 | 19,35 | 19,07 | 19,25 | 0,08% | - |
| 10.12.2024 | 19,08 | 19,43 | 18,63 | 19,24 | 0,76% | - |
| 09.12.2024 | 19,17 | 19,23 | 18,92 | 19,09 | -0,37% | - |
| 06.12.2024 | 19,27 | 19,27 | 18,95 | 19,16 | -0,55% | - |
| 05.12.2024 | 17,72 | 19,27 | 17,71 | 19,27 | 8,75% | - |
| 04.12.2024 | 17,45 | 17,93 | 16,73 | 17,72 | 1,46% | - |
| 03.12.2024 | 17,46 | 17,52 | 17,28 | 17,46 | 0,00% | - |
| 02.12.2024 | 17,15 | 17,53 | 16,92 | 17,46 | 1,66% | - |
| 29.11.2024 | 17,20 | 17,52 | 17,18 | 17,18 | -0,15% | - |
| 28.11.2024 | 17,09 | 17,36 | 17,07 | 17,20 | 0,64% | - |
| 27.11.2024 | 17,09 | 17,21 | 16,95 | 17,09 | 0,03% | - |
| 26.11.2024 | 16,70 | 17,13 | 16,69 | 17,09 | 2,09% | - |
| 25.11.2024 | 16,67 | 17,04 | 16,26 | 16,74 | 0,48% | - |
| 22.11.2024 | 16,19 | 16,75 | 16,16 | 16,66 | 2,90% | - |
| 21.11.2024 | 15,89 | 16,20 | 15,78 | 16,19 | 1,82% | - |
| 20.11.2024 | 16,26 | 16,34 | 15,85 | 15,90 | -2,12% | - |
| 19.11.2024 | 16,46 | 16,51 | 15,76 | 16,24 | -1,34% | - |
| 18.11.2024 | 16,41 | 16,62 | 16,32 | 16,46 | 0,30% | - |
| 15.11.2024 | 16,60 | 16,62 | 16,33 | 16,41 | -1,11% | - |
| 14.11.2024 | 16,35 | 16,63 | 16,31 | 16,60 | 1,50% | - |
| 13.11.2024 | 16,58 | 16,60 | 16,08 | 16,35 | -1,51% | - |
| 12.11.2024 | 16,47 | 16,95 | 16,46 | 16,60 | 0,45% | - |
| 11.11.2024 | 16,08 | 16,63 | 16,03 | 16,53 | 2,96% | - |
| 08.11.2024 | 16,22 | 16,28 | 15,94 | 16,05 | -1,08% | - |
| 07.11.2024 | 15,31 | 16,24 | 15,31 | 16,23 | 5,87% | - |
| 06.11.2024 | 15,33 | 15,63 | 15,06 | 15,33 | -0,55% | - |
| 05.11.2024 | 15,31 | 15,55 | 15,24 | 15,41 | 0,62% | - |
| 04.11.2024 | 15,23 | 15,78 | 15,18 | 15,32 | 0,69% | - |
| 01.11.2024 | 15,11 | 15,56 | 15,10 | 15,21 | 0,70% | - |
| 31.10.2024 | 15,14 | 15,17 | 14,82 | 15,11 | -0,26% | - |
| 30.10.2024 | 15,30 | 15,33 | 14,76 | 15,15 | -0,92% | - |
| 29.10.2024 | 15,15 | 15,32 | 15,15 | 15,29 | 0,92% | - |
| 28.10.2024 | 15,04 | 15,26 | 15,02 | 15,15 | 0,93% | - |
| 25.10.2024 | 14,92 | 15,11 | 14,92 | 15,01 | 0,33% | - |
| 24.10.2024 | 15,13 | 15,28 | 14,91 | 14,96 | -1,12% | - |
| 23.10.2024 | 15,08 | 15,15 | 14,99 | 15,13 | 0,43% | - |
| 22.10.2024 | 15,24 | 15,27 | 14,91 | 15,06 | -1,28% | - |
| 21.10.2024 | 15,30 | 15,51 | 15,22 | 15,26 | -0,29% | - |
| 18.10.2024 | 15,27 | 15,52 | 14,82 | 15,30 | 0,20% | - |