347,65SEK
-1,46%
Echtzeit-Aktienkurs Clas Ohlson AB
Bid:
Ask:
Aktienkurse zur Clas Ohlson AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.05.2025 | 281,00 | 283,00 | 274,40 | 278,40 | -1,14% | 48.863,00 |
| 22.05.2025 | 285,40 | 288,40 | 280,00 | 281,60 | -1,40% | 33.359,00 |
| 21.05.2025 | 285,00 | 286,00 | 282,40 | 285,60 | 0,21% | 29.220,00 |
| 20.05.2025 | 286,40 | 289,80 | 283,80 | 285,00 | -0,42% | 63.926,00 |
| 19.05.2025 | 283,60 | 287,40 | 280,40 | 286,20 | 0,85% | 43.206,00 |
| 16.05.2025 | 281,80 | 285,60 | 280,00 | 283,80 | 0,71% | 40.472,00 |
| 15.05.2025 | 280,00 | 283,60 | 278,60 | 281,80 | 0,64% | 49.397,00 |
| 14.05.2025 | 277,80 | 284,00 | 277,20 | 280,00 | 1,01% | 73.791,00 |
| 13.05.2025 | 266,40 | 278,80 | 266,00 | 277,20 | 3,90% | 69.275,00 |
| 12.05.2025 | 272,60 | 276,20 | 265,40 | 266,80 | -1,98% | 111.240,00 |
| 09.05.2025 | 269,00 | 279,20 | 269,00 | 272,20 | 1,49% | 101.928,00 |
| 08.05.2025 | 279,80 | 279,80 | 262,40 | 268,20 | -3,04% | 93.419,00 |
| 07.05.2025 | 275,00 | 277,60 | 274,20 | 276,60 | 1,32% | 46.891,00 |
| 06.05.2025 | 277,80 | 278,00 | 270,20 | 273,00 | -2,29% | 68.482,00 |
| 05.05.2025 | 276,00 | 280,40 | 274,60 | 279,40 | 1,75% | 64.755,00 |
| 02.05.2025 | 273,40 | 280,20 | 272,60 | 274,60 | 0,15% | 145.852,00 |
| 30.04.2025 | 272,00 | 275,00 | 269,20 | 274,20 | 1,18% | 73.516,00 |
| 29.04.2025 | 272,40 | 273,40 | 266,00 | 271,00 | -0,51% | 82.188,00 |
| 28.04.2025 | 271,40 | 273,80 | 270,40 | 272,40 | 0,59% | 45.747,00 |
| 25.04.2025 | 272,00 | 275,00 | 268,40 | 270,80 | -0,44% | 51.940,00 |
| 24.04.2025 | 268,40 | 273,40 | 263,40 | 272,00 | 1,12% | 74.269,00 |
| 23.04.2025 | 269,80 | 270,00 | 263,40 | 269,00 | 0,67% | 51.536,00 |
| 22.04.2025 | 262,20 | 267,20 | 259,60 | 267,20 | 1,60% | 47.844,00 |
| 17.04.2025 | 263,00 | 263,60 | 258,80 | 263,00 | -0,08% | 19.852,00 |
| 16.04.2025 | 263,60 | 264,40 | 259,80 | 263,20 | -0,53% | 36.241,00 |
| 15.04.2025 | 260,00 | 266,80 | 257,40 | 264,60 | 1,77% | 67.524,00 |
| 14.04.2025 | 257,20 | 260,00 | 252,40 | 260,00 | 3,09% | 112.583,00 |
| 11.04.2025 | 256,80 | 259,00 | 247,00 | 252,20 | -0,39% | 124.166,00 |
| 10.04.2025 | 251,80 | 255,20 | 245,20 | 253,20 | 6,03% | 128.934,00 |
| 09.04.2025 | 243,40 | 243,60 | 234,80 | 238,80 | -2,61% | 86.061,00 |
| 08.04.2025 | 248,80 | 251,80 | 242,00 | 245,20 | -0,65% | 176.884,00 |
| 07.04.2025 | 228,40 | 254,60 | 221,40 | 246,80 | 5,11% | 316.203,00 |
| 04.04.2025 | 246,00 | 250,20 | 230,20 | 234,80 | -5,02% | 133.850,00 |
| 03.04.2025 | 240,60 | 251,40 | 239,20 | 247,20 | 1,48% | 93.152,00 |
| 02.04.2025 | 242,00 | 244,00 | 238,20 | 243,60 | 0,33% | 55.165,00 |
| 01.04.2025 | 232,40 | 245,20 | 232,40 | 242,80 | 4,30% | 78.338,00 |
| 31.03.2025 | 236,20 | 236,20 | 231,00 | 232,80 | -1,52% | 49.191,00 |
| 28.03.2025 | 236,20 | 239,20 | 233,80 | 236,40 | 0,25% | 45.791,00 |
| 27.03.2025 | 228,80 | 239,00 | 228,60 | 235,80 | 3,79% | 104.458,00 |
| 26.03.2025 | 227,60 | 231,60 | 225,00 | 227,20 | 0,00% | 118.073,00 |
| 25.03.2025 | 223,80 | 228,00 | 222,20 | 227,20 | 1,61% | 67.662,00 |
| 24.03.2025 | 219,40 | 223,60 | 218,80 | 223,60 | 1,91% | 44.998,00 |
| 21.03.2025 | 221,20 | 221,60 | 218,20 | 219,40 | -1,17% | 83.287,00 |
| 20.03.2025 | 223,00 | 224,00 | 218,00 | 222,00 | 0,18% | 44.307,00 |
| 19.03.2025 | 221,20 | 222,20 | 219,00 | 221,60 | 0,18% | 55.778,00 |
| 18.03.2025 | 225,00 | 226,60 | 220,40 | 221,20 | -1,51% | 75.704,00 |
| 17.03.2025 | 223,40 | 226,00 | 219,80 | 224,60 | 0,45% | 78.035,00 |
| 14.03.2025 | 225,00 | 229,40 | 222,40 | 223,60 | -0,36% | 98.205,00 |