359,61SEK
3,04%
Echtzeit-Aktienkurs Clas Ohlson AB
Bid:
Ask:
Aktienkurse zur Clas Ohlson AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 349,09 | 362,79 | 349,09 | 359,24 | 2,93% | - |
| 09.03.2026 | 345,60 | 350,60 | 345,00 | 349,00 | -2,30% | 50.091,00 |
| 06.03.2026 | 360,00 | 364,40 | 351,80 | 357,20 | -0,67% | 71.291,00 |
| 05.03.2026 | 366,80 | 368,00 | 350,60 | 359,60 | -2,44% | 154.828,00 |
| 04.03.2026 | 361,00 | 370,00 | 360,00 | 368,60 | 6,72% | 40.726,00 |
| 03.03.2026 | 362,00 | 362,00 | 338,60 | 345,40 | -5,06% | 208.412,00 |
| 02.03.2026 | 365,20 | 369,40 | 361,80 | 363,80 | -2,52% | 111.681,00 |
| 27.02.2026 | 376,20 | 379,60 | 369,80 | 373,20 | -0,80% | 128.529,00 |
| 26.02.2026 | 378,00 | 378,60 | 371,80 | 376,20 | -0,63% | 96.501,00 |
| 25.02.2026 | 379,00 | 381,00 | 376,40 | 378,60 | -0,11% | 59.560,00 |
| 24.02.2026 | 368,60 | 381,20 | 365,80 | 379,00 | 2,93% | 113.134,00 |
| 23.02.2026 | 368,20 | 372,80 | 366,60 | 368,20 | 0,05% | 42.658,00 |
| 20.02.2026 | 370,00 | 374,00 | 367,00 | 368,00 | -0,59% | 75.901,00 |
| 19.02.2026 | 366,80 | 374,00 | 366,20 | 370,20 | 0,93% | 72.430,00 |
| 18.02.2026 | 364,00 | 367,80 | 362,40 | 366,80 | 0,77% | 81.703,00 |
| 17.02.2026 | 358,80 | 365,80 | 356,60 | 364,00 | 1,45% | 92.275,00 |
| 16.02.2026 | 349,40 | 359,80 | 346,60 | 358,80 | 2,57% | 112.798,00 |
| 13.02.2026 | 343,00 | 353,80 | 342,80 | 349,80 | 1,63% | 105.937,00 |
| 12.02.2026 | 345,20 | 345,20 | 338,80 | 344,20 | -0,29% | 182.632,00 |
| 11.02.2026 | 336,60 | 348,40 | 336,60 | 345,20 | 2,68% | 175.437,00 |
| 10.02.2026 | 334,00 | 337,20 | 328,20 | 336,20 | 0,30% | 71.821,00 |
| 09.02.2026 | 329,20 | 336,40 | 329,20 | 335,20 | 1,82% | 174.365,00 |
| 06.02.2026 | 319,80 | 331,60 | 319,80 | 329,20 | 4,24% | 152.285,00 |
| 05.02.2026 | 316,40 | 319,00 | 313,60 | 315,80 | -0,19% | 84.553,00 |
| 04.02.2026 | 312,40 | 317,00 | 311,00 | 316,40 | 1,28% | 70.018,00 |
| 03.02.2026 | 312,80 | 313,40 | 309,20 | 312,40 | 0,26% | 91.021,00 |
| 02.02.2026 | 304,60 | 313,00 | 303,20 | 311,60 | 2,16% | 108.658,00 |
| 30.01.2026 | 303,00 | 306,00 | 300,40 | 305,00 | 0,66% | 136.420,00 |
| 29.01.2026 | 302,60 | 304,00 | 298,00 | 303,00 | 0,13% | 117.844,00 |
| 28.01.2026 | 298,80 | 303,80 | 297,60 | 302,60 | 1,27% | 80.700,00 |
| 27.01.2026 | 302,40 | 302,40 | 298,60 | 298,80 | -0,86% | 58.379,00 |
| 26.01.2026 | 300,20 | 304,20 | 300,20 | 301,40 | 0,40% | 70.196,00 |
| 23.01.2026 | 301,00 | 301,80 | 298,60 | 300,20 | -0,20% | 63.232,00 |
| 22.01.2026 | 293,00 | 303,60 | 291,00 | 300,80 | 3,94% | 155.756,00 |
| 21.01.2026 | 294,20 | 295,00 | 288,80 | 289,40 | -1,63% | 90.406,00 |
| 20.01.2026 | 294,80 | 295,60 | 291,40 | 294,20 | -0,47% | 60.917,00 |
| 19.01.2026 | 292,20 | 299,00 | 289,80 | 295,60 | -0,81% | 136.716,00 |
| 16.01.2026 | 294,80 | 298,80 | 292,60 | 298,00 | 1,15% | 186.472,00 |
| 15.01.2026 | 293,00 | 294,80 | 289,00 | 294,60 | 0,55% | 109.807,00 |
| 14.01.2026 | 297,40 | 298,20 | 290,20 | 293,00 | -1,61% | 119.479,00 |
| 13.01.2026 | 304,20 | 304,60 | 296,20 | 297,80 | -1,91% | 150.136,00 |
| 12.01.2026 | 302,40 | 306,40 | 298,60 | 303,60 | -0,72% | 158.101,00 |
| 09.01.2026 | 307,00 | 312,60 | 298,40 | 305,80 | 0,92% | 294.807,00 |
| 08.01.2026 | 304,00 | 304,40 | 301,80 | 303,00 | -0,66% | 92.882,00 |
| 07.01.2026 | 298,00 | 305,00 | 295,00 | 305,00 | 2,35% | 201.649,00 |
| 05.01.2026 | 303,60 | 304,00 | 295,60 | 298,00 | -1,84% | 138.749,00 |
| 02.01.2026 | 303,40 | 304,80 | 300,40 | 303,60 | 0,07% | 141.541,00 |
| 30.12.2025 | 301,60 | 304,00 | 301,40 | 303,40 | 0,60% | 131.519,00 |
| 29.12.2025 | 301,80 | 302,00 | 297,60 | 301,60 | 0,07% | 93.632,00 |
| 23.12.2025 | 299,20 | 303,60 | 298,00 | 301,40 | 0,74% | 138.052,00 |
| 22.12.2025 | 297,20 | 300,20 | 295,80 | 299,20 | 1,36% | 136.388,00 |
| 19.12.2025 | 292,80 | 298,20 | 292,40 | 295,20 | 0,82% | 195.827,00 |
| 18.12.2025 | 291,40 | 293,80 | 289,60 | 292,80 | 0,48% | 144.741,00 |
| 17.12.2025 | 294,20 | 295,40 | 289,60 | 291,40 | -0,55% | 120.120,00 |
| 16.12.2025 | 291,80 | 294,20 | 288,80 | 293,00 | 0,34% | 150.983,00 |
| 15.12.2025 | 285,00 | 292,60 | 279,40 | 292,00 | 2,24% | 284.478,00 |
| 12.12.2025 | 291,00 | 294,00 | 285,60 | 285,60 | -1,86% | 318.310,00 |
| 11.12.2025 | 299,40 | 299,60 | 291,00 | 291,00 | -2,61% | 411.221,00 |
| 10.12.2025 | 339,60 | 339,80 | 293,40 | 298,80 | -15,83% | 1.333.980,00 |
| 09.12.2025 | 354,40 | 364,80 | 351,60 | 355,00 | 0,11% | 135.376,00 |
| 08.12.2025 | 360,80 | 363,60 | 353,00 | 354,60 | -1,77% | 70.156,00 |
| 05.12.2025 | 377,00 | 377,00 | 358,40 | 361,00 | -4,55% | 94.862,00 |
| 04.12.2025 | 374,60 | 380,00 | 373,60 | 378,20 | 1,07% | 48.349,00 |
| 03.12.2025 | 363,40 | 377,80 | 363,40 | 374,20 | 3,09% | 70.924,00 |
| 02.12.2025 | 366,00 | 366,80 | 362,20 | 363,00 | -0,66% | 33.802,00 |
| 01.12.2025 | 361,00 | 365,40 | 355,00 | 365,40 | 0,16% | 55.548,00 |
| 28.11.2025 | 365,80 | 367,60 | 361,00 | 364,80 | -0,38% | 113.037,00 |
| 27.11.2025 | 363,00 | 367,60 | 362,80 | 366,20 | 0,94% | 23.069,00 |
| 26.11.2025 | 363,20 | 365,80 | 362,20 | 362,80 | 0,11% | 35.799,00 |
| 25.11.2025 | 351,60 | 363,20 | 351,60 | 362,40 | 4,08% | 34.972,00 |
| 24.11.2025 | 352,80 | 352,80 | 343,80 | 348,20 | -1,30% | 79.707,00 |
| 21.11.2025 | 351,40 | 354,00 | 345,80 | 352,80 | 0,06% | 26.988,00 |
| 20.11.2025 | 346,40 | 355,00 | 346,20 | 352,60 | 1,67% | 29.053,00 |
| 19.11.2025 | 349,00 | 349,20 | 343,40 | 346,80 | -0,97% | 37.968,00 |
| 18.11.2025 | 353,00 | 362,40 | 347,00 | 350,20 | -0,74% | 71.417,00 |
| 17.11.2025 | 358,20 | 361,80 | 351,20 | 352,80 | -1,78% | 40.127,00 |
| 14.11.2025 | 362,20 | 362,20 | 355,20 | 359,20 | -1,21% | 52.411,00 |
| 13.11.2025 | 366,80 | 368,60 | 362,00 | 363,60 | -0,49% | 38.228,00 |
| 12.11.2025 | 363,20 | 367,80 | 358,80 | 365,40 | 0,61% | 55.773,00 |
| 11.11.2025 | 349,00 | 367,20 | 349,00 | 363,20 | 4,49% | 99.745,00 |
| 10.11.2025 | 345,00 | 348,60 | 340,00 | 347,60 | 0,64% | 71.244,00 |
| 07.11.2025 | 335,40 | 348,80 | 335,40 | 345,40 | 3,10% | 77.744,00 |
| 06.11.2025 | 337,60 | 340,00 | 333,80 | 335,00 | -0,48% | 34.090,00 |
| 05.11.2025 | 336,60 | 340,00 | 335,80 | 336,60 | 0,00% | 49.607,00 |
| 04.11.2025 | 344,00 | 344,00 | 336,20 | 336,60 | -2,55% | 66.324,00 |
| 03.11.2025 | 346,00 | 346,40 | 341,60 | 345,40 | -0,46% | 51.185,00 |
| 31.10.2025 | 351,20 | 351,80 | 345,00 | 347,00 | -1,25% | 20.582,00 |
| 30.10.2025 | 351,00 | 352,60 | 345,20 | 351,40 | 0,23% | 40.992,00 |
| 29.10.2025 | 353,00 | 354,40 | 350,60 | 350,60 | -0,74% | 30.956,00 |
| 28.10.2025 | 353,60 | 354,40 | 349,40 | 353,20 | 0,06% | 30.357,00 |
| 27.10.2025 | 352,60 | 355,20 | 351,00 | 353,00 | 0,57% | 36.665,00 |
| 24.10.2025 | 352,80 | 353,80 | 346,00 | 351,00 | -0,28% | 54.880,00 |
| 23.10.2025 | 347,00 | 354,40 | 346,00 | 352,00 | 1,68% | 37.885,00 |
| 22.10.2025 | 344,60 | 348,40 | 342,00 | 346,20 | 0,23% | 69.853,00 |
| 21.10.2025 | 349,20 | 349,20 | 342,00 | 345,40 | -1,37% | 44.137,00 |
| 20.10.2025 | 351,00 | 352,80 | 348,00 | 350,20 | -0,57% | 39.592,00 |
| 17.10.2025 | 353,00 | 353,80 | 347,00 | 352,20 | -0,56% | 43.250,00 |
| 16.10.2025 | 353,00 | 355,40 | 351,00 | 354,20 | 0,23% | 46.882,00 |
| 15.10.2025 | 352,60 | 354,60 | 348,40 | 353,40 | 0,23% | 53.595,00 |
| 14.10.2025 | 350,00 | 355,20 | 347,80 | 352,60 | -0,34% | 109.193,00 |