353,06SEK
0,13%
Echtzeit-Aktienkurs Clas Ohlson AB
Bid:
Ask:
Aktienkurse zur Clas Ohlson AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 352,77 | 354,27 | 348,90 | 352,32 | -0,08% | - |
| 14.10.2025 | 350,00 | 355,20 | 347,80 | 352,60 | -0,34% | 109.193,00 |
| 13.10.2025 | 351,80 | 353,80 | 348,60 | 353,80 | 0,57% | 42.538,00 |
| 10.10.2025 | 356,40 | 357,60 | 351,80 | 351,80 | -1,18% | 33.516,00 |
| 09.10.2025 | 360,00 | 361,60 | 354,40 | 356,00 | -0,73% | 37.438,00 |
| 08.10.2025 | 360,80 | 361,60 | 356,00 | 358,60 | -0,44% | 60.647,00 |
| 07.10.2025 | 356,00 | 365,00 | 354,00 | 360,20 | 2,56% | 151.992,00 |
| 06.10.2025 | 351,20 | 355,60 | 348,80 | 351,20 | -0,40% | 88.591,00 |
| 03.10.2025 | 357,40 | 360,00 | 350,40 | 352,60 | -1,51% | 98.362,00 |
| 02.10.2025 | 366,40 | 370,60 | 355,20 | 358,00 | -1,70% | 77.011,00 |
| 01.10.2025 | 369,40 | 373,40 | 360,40 | 364,20 | -1,46% | 66.333,00 |
| 30.09.2025 | 365,20 | 370,00 | 364,40 | 369,60 | 1,20% | 50.582,00 |
| 29.09.2025 | 365,00 | 370,60 | 363,80 | 365,20 | 0,38% | 58.632,00 |
| 26.09.2025 | 362,40 | 365,40 | 355,80 | 363,80 | 0,55% | 46.088,00 |
| 25.09.2025 | 367,00 | 367,40 | 358,60 | 361,80 | -1,47% | 76.673,00 |
| 24.09.2025 | 366,20 | 370,00 | 363,80 | 367,20 | 0,16% | 60.069,00 |
| 23.09.2025 | 371,80 | 373,00 | 365,60 | 366,60 | -1,29% | 47.598,00 |
| 22.09.2025 | 382,00 | 382,00 | 370,20 | 371,40 | -2,83% | 76.252,00 |
| 19.09.2025 | 387,00 | 387,00 | 380,20 | 382,20 | -1,24% | 163.979,00 |
| 18.09.2025 | 390,80 | 397,60 | 384,60 | 387,00 | -1,07% | 98.421,00 |
| 17.09.2025 | 387,20 | 394,80 | 386,60 | 391,20 | 0,93% | 76.536,00 |
| 16.09.2025 | 388,80 | 389,00 | 383,80 | 387,60 | -0,31% | 70.664,00 |
| 15.09.2025 | 389,80 | 391,20 | 381,40 | 388,80 | -0,56% | 80.505,00 |
| 12.09.2025 | 382,00 | 391,00 | 379,00 | 391,00 | 2,20% | 105.231,00 |
| 11.09.2025 | 371,40 | 382,60 | 360,20 | 382,60 | 2,63% | 162.628,00 |
| 10.09.2025 | 350,20 | 375,40 | 347,00 | 372,80 | 13,59% | 412.843,00 |
| 09.09.2025 | 328,80 | 332,20 | 324,80 | 328,20 | -0,18% | 173.773,00 |
| 08.09.2025 | 328,00 | 330,00 | 326,20 | 328,80 | 0,12% | 36.357,00 |
| 05.09.2025 | 327,80 | 329,00 | 325,20 | 328,40 | 0,06% | 43.058,00 |
| 04.09.2025 | 325,60 | 329,60 | 324,40 | 328,20 | 0,98% | 73.559,00 |
| 03.09.2025 | 327,00 | 330,20 | 323,80 | 325,00 | -0,67% | 57.946,00 |
| 02.09.2025 | 332,80 | 332,80 | 325,80 | 327,20 | -2,04% | 74.186,00 |
| 01.09.2025 | 334,60 | 338,80 | 331,40 | 334,00 | -0,18% | 46.397,00 |
| 29.08.2025 | 337,40 | 338,80 | 334,00 | 334,60 | -0,89% | 64.163,00 |
| 28.08.2025 | 347,20 | 348,00 | 334,60 | 337,60 | -2,71% | 66.970,00 |
| 27.08.2025 | 349,00 | 350,60 | 343,00 | 347,00 | -0,57% | 35.442,00 |
| 26.08.2025 | 351,00 | 351,20 | 345,00 | 349,00 | -0,57% | 80.270,00 |
| 25.08.2025 | 350,20 | 354,80 | 348,00 | 351,00 | -0,23% | 44.579,00 |
| 22.08.2025 | 349,60 | 351,80 | 347,00 | 351,80 | 0,51% | 62.205,00 |
| 21.08.2025 | 348,40 | 353,80 | 343,20 | 350,00 | 0,52% | 145.372,00 |
| 20.08.2025 | 348,40 | 350,80 | 340,00 | 348,20 | -0,06% | 46.591,00 |
| 19.08.2025 | 342,20 | 349,80 | 342,20 | 348,40 | 1,81% | 40.685,00 |
| 18.08.2025 | 346,40 | 353,20 | 341,60 | 342,20 | -1,21% | 78.420,00 |
| 15.08.2025 | 346,00 | 351,60 | 344,60 | 346,40 | 0,12% | 54.691,00 |
| 14.08.2025 | 342,60 | 346,00 | 340,20 | 346,00 | 1,11% | 45.423,00 |
| 13.08.2025 | 344,80 | 348,60 | 341,20 | 342,20 | -0,98% | 43.013,00 |
| 12.08.2025 | 346,60 | 351,80 | 343,40 | 345,60 | -0,12% | 39.871,00 |
| 11.08.2025 | 346,40 | 349,80 | 342,20 | 346,00 | -0,35% | 48.931,00 |
| 08.08.2025 | 352,00 | 355,00 | 347,20 | 347,20 | -1,59% | 94.800,00 |
| 07.08.2025 | 346,60 | 361,80 | 346,60 | 352,80 | 2,44% | 117.469,00 |
| 06.08.2025 | 347,20 | 349,20 | 343,60 | 344,40 | -0,58% | 32.785,00 |
| 05.08.2025 | 343,60 | 350,40 | 340,60 | 346,40 | 0,81% | 58.234,00 |
| 04.08.2025 | 335,00 | 343,60 | 335,00 | 343,60 | 2,57% | 51.050,00 |
| 01.08.2025 | 340,00 | 340,00 | 332,80 | 335,00 | -1,76% | 48.854,00 |
| 31.07.2025 | 345,60 | 349,60 | 336,40 | 341,00 | -0,12% | 81.374,00 |
| 30.07.2025 | 334,00 | 341,60 | 332,40 | 341,40 | 2,22% | 48.848,00 |
| 29.07.2025 | 325,40 | 336,40 | 325,40 | 334,00 | 3,15% | 35.856,00 |
| 28.07.2025 | 328,00 | 329,00 | 320,60 | 323,80 | -1,16% | 46.339,00 |
| 25.07.2025 | 325,40 | 329,00 | 323,20 | 327,60 | 0,68% | 38.507,00 |
| 24.07.2025 | 324,80 | 326,80 | 321,60 | 325,40 | 0,12% | 52.118,00 |
| 23.07.2025 | 321,00 | 326,00 | 321,00 | 325,00 | 1,12% | 37.148,00 |
| 22.07.2025 | 326,00 | 328,40 | 320,60 | 321,40 | -1,47% | 46.279,00 |
| 21.07.2025 | 329,60 | 333,00 | 325,00 | 326,20 | -0,97% | 31.496,00 |
| 18.07.2025 | 332,80 | 333,40 | 328,40 | 329,40 | -1,14% | 45.685,00 |
| 17.07.2025 | 334,40 | 338,20 | 327,80 | 333,20 | -0,42% | 49.592,00 |
| 16.07.2025 | 336,80 | 342,20 | 334,40 | 334,60 | -0,65% | 49.603,00 |
| 15.07.2025 | 342,20 | 344,40 | 336,20 | 336,80 | -1,58% | 58.769,00 |
| 14.07.2025 | 339,00 | 342,20 | 336,80 | 342,20 | 0,77% | 352.712,00 |
| 11.07.2025 | 335,00 | 340,20 | 331,00 | 339,60 | 0,95% | 64.573,00 |
| 10.07.2025 | 332,80 | 336,60 | 330,70 | 336,40 | 1,63% | 86.038,00 |
| 09.07.2025 | 320,60 | 333,60 | 317,00 | 331,00 | 2,92% | 171.270,00 |
| 08.07.2025 | 320,00 | 327,20 | 318,40 | 321,60 | 0,37% | 92.822,00 |
| 07.07.2025 | 325,00 | 327,60 | 315,40 | 320,40 | -0,19% | 63.973,00 |
| 04.07.2025 | 322,00 | 322,00 | 316,60 | 321,00 | -0,25% | 28.728,00 |
| 03.07.2025 | 316,00 | 323,00 | 316,00 | 321,80 | 1,84% | 41.379,00 |
| 02.07.2025 | 318,20 | 320,60 | 312,00 | 316,00 | -0,69% | 61.562,00 |
| 01.07.2025 | 323,40 | 325,80 | 316,80 | 318,20 | -1,61% | 58.105,00 |
| 30.06.2025 | 319,00 | 325,40 | 319,00 | 323,40 | 1,57% | 56.794,00 |
| 27.06.2025 | 319,40 | 320,60 | 314,20 | 318,40 | 0,06% | 48.321,00 |
| 26.06.2025 | 311,60 | 320,00 | 311,60 | 318,20 | 2,51% | 63.649,00 |
| 25.06.2025 | 312,80 | 316,80 | 307,40 | 310,40 | -0,83% | 108.453,00 |
| 24.06.2025 | 322,00 | 323,60 | 311,60 | 313,00 | -1,07% | 67.705,00 |
| 23.06.2025 | 320,00 | 326,40 | 314,80 | 316,40 | -1,43% | 62.749,00 |
| 19.06.2025 | 327,20 | 327,20 | 319,40 | 321,00 | -2,13% | 68.892,00 |
| 18.06.2025 | 325,20 | 330,40 | 322,60 | 328,00 | 0,86% | 61.627,00 |
| 17.06.2025 | 324,00 | 326,80 | 321,00 | 325,20 | 0,18% | 135.772,00 |
| 16.06.2025 | 322,00 | 333,40 | 320,60 | 324,60 | 0,31% | 243.170,00 |
| 13.06.2025 | 319,20 | 328,60 | 308,40 | 323,60 | -2,65% | 381.473,00 |
| 12.06.2025 | 305,20 | 333,00 | 300,60 | 332,40 | 16,88% | 900.437,00 |
| 11.06.2025 | 284,00 | 284,40 | 277,60 | 284,40 | -0,21% | 150.301,00 |
| 10.06.2025 | 289,40 | 294,80 | 284,40 | 285,00 | -1,66% | 125.669,00 |
| 09.06.2025 | 285,00 | 294,40 | 285,00 | 289,80 | 2,11% | 104.876,00 |
| 05.06.2025 | 288,00 | 290,00 | 281,60 | 283,80 | -0,84% | 47.833,00 |
| 04.06.2025 | 278,00 | 287,20 | 278,00 | 286,20 | 3,17% | 63.330,00 |
| 03.06.2025 | 276,60 | 279,80 | 272,60 | 277,40 | 0,43% | 66.579,00 |
| 02.06.2025 | 263,40 | 276,40 | 263,40 | 276,20 | 4,94% | 254.034,00 |
| 30.05.2025 | 262,20 | 264,40 | 259,00 | 263,20 | 0,46% | 235.391,00 |
| 28.05.2025 | 265,00 | 268,00 | 262,00 | 262,00 | -1,13% | 50.088,00 |
| 27.05.2025 | 261,20 | 266,80 | 261,20 | 265,00 | 0,38% | 95.484,00 |
| 26.05.2025 | 273,00 | 273,00 | 263,20 | 264,00 | -5,17% | 144.146,00 |