417,80SEK
1,16%
Echtzeit-Aktienkurs CLAS OHLSON B SK1,25
Bid:
Ask:
Aktienkurse zur CLAS OHLSON B SK1,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 416,60 | 424,00 | 415,00 | 421,20 | 1,99% | 358.901,00 |
| 28.05.2026 | 421,20 | 422,40 | 402,60 | 413,00 | -1,67% | 118.194,00 |
| 27.05.2026 | 433,40 | 437,60 | 418,60 | 420,00 | -4,55% | 93.500,00 |
| 26.05.2026 | 450,20 | 451,20 | 438,80 | 440,00 | -2,65% | 44.027,00 |
| 25.05.2026 | 443,40 | 452,60 | 443,40 | 452,00 | 1,94% | 39.932,00 |
| 22.05.2026 | 440,00 | 446,20 | 439,60 | 443,40 | 0,82% | 38.446,00 |
| 21.05.2026 | 433,00 | 443,40 | 433,00 | 439,80 | 1,29% | 68.862,00 |
| 20.05.2026 | 420,80 | 437,60 | 420,80 | 434,20 | 3,18% | 58.107,00 |
| 19.05.2026 | 416,60 | 424,00 | 416,60 | 420,80 | 1,01% | 57.979,00 |
| 18.05.2026 | 414,20 | 417,00 | 403,60 | 416,60 | 0,39% | 52.124,00 |
| 15.05.2026 | 407,00 | 418,20 | 406,40 | 415,00 | 1,80% | 65.862,00 |
| 14.05.2026 | 406,42 | 408,16 | 406,34 | 407,64 | 0,16% | - |
| 13.05.2026 | 406,00 | 407,00 | 400,00 | 407,00 | 0,39% | 51.376,00 |
| 12.05.2026 | 412,60 | 412,60 | 405,40 | 405,40 | -2,87% | 47.405,00 |
| 11.05.2026 | 410,00 | 418,00 | 405,40 | 417,40 | 1,36% | 72.338,00 |
| 08.05.2026 | 430,40 | 445,00 | 407,40 | 411,80 | -1,48% | 103.441,00 |
| 07.05.2026 | 416,80 | 421,00 | 414,20 | 418,00 | 0,63% | 53.758,00 |
| 06.05.2026 | 404,00 | 415,40 | 402,60 | 415,40 | 2,82% | 84.412,00 |
| 05.05.2026 | 401,00 | 410,60 | 400,80 | 404,00 | 0,35% | 52.215,00 |
| 04.05.2026 | 405,60 | 410,00 | 400,40 | 402,60 | 1,05% | 96.286,00 |
| 30.04.2026 | 396,60 | 398,40 | 393,60 | 398,40 | 0,00% | 27.309,00 |
| 29.04.2026 | 396,00 | 400,00 | 395,60 | 398,40 | 0,76% | 58.232,00 |
| 28.04.2026 | 405,00 | 405,20 | 394,00 | 395,40 | -2,23% | 49.513,00 |
| 27.04.2026 | 404,40 | 409,40 | 399,00 | 404,40 | 0,00% | 39.838,00 |
| 24.04.2026 | 401,60 | 407,60 | 395,40 | 404,40 | 0,50% | 64.570,00 |
| 23.04.2026 | 407,40 | 407,40 | 399,80 | 402,40 | -1,61% | 21.775,00 |
| 22.04.2026 | 405,00 | 410,40 | 403,40 | 409,00 | 0,99% | 34.368,00 |
| 21.04.2026 | 408,40 | 410,00 | 404,60 | 405,00 | -0,83% | 21.550,00 |
| 20.04.2026 | 406,80 | 412,20 | 406,00 | 408,40 | -0,63% | 38.518,00 |
| 17.04.2026 | 404,80 | 411,00 | 400,20 | 411,00 | 1,33% | 44.219,00 |
| 16.04.2026 | 401,40 | 406,60 | 401,40 | 405,60 | 1,05% | 34.321,00 |
| 15.04.2026 | 402,00 | 405,80 | 400,20 | 401,40 | 0,00% | 39.522,00 |
| 14.04.2026 | 403,40 | 406,60 | 400,80 | 401,40 | -0,50% | 42.945,00 |
| 13.04.2026 | 403,00 | 406,00 | 400,20 | 403,40 | -0,84% | 49.638,00 |
| 10.04.2026 | 402,40 | 407,60 | 401,40 | 406,80 | 1,09% | 61.615,00 |
| 09.04.2026 | 395,00 | 402,40 | 385,40 | 402,40 | 2,03% | 93.917,00 |
| 08.04.2026 | 390,00 | 395,80 | 385,20 | 394,40 | 4,84% | 68.544,00 |
| 07.04.2026 | 378,80 | 383,60 | 374,40 | 376,20 | 0,53% | 78.896,00 |
| 02.04.2026 | 376,60 | 376,60 | 371,60 | 374,20 | -1,89% | 29.667,00 |
| 01.04.2026 | 384,20 | 385,40 | 374,00 | 381,40 | 2,47% | 103.664,00 |
| 31.03.2026 | 364,40 | 372,20 | 359,60 | 372,20 | 1,92% | 133.275,00 |
| 30.03.2026 | 354,80 | 365,20 | 352,60 | 365,20 | 2,87% | 71.839,00 |
| 27.03.2026 | 359,80 | 359,80 | 354,20 | 355,00 | -1,00% | 47.729,00 |
| 26.03.2026 | 354,80 | 361,60 | 353,00 | 358,60 | 0,17% | 43.460,00 |
| 25.03.2026 | 362,80 | 365,20 | 353,00 | 358,00 | -0,67% | 92.952,00 |
| 24.03.2026 | 372,60 | 372,60 | 357,60 | 360,40 | -2,86% | 77.909,00 |
| 23.03.2026 | 359,60 | 378,40 | 352,00 | 371,00 | 0,05% | 112.427,00 |
| 20.03.2026 | 378,00 | 381,60 | 368,40 | 370,80 | -1,64% | 68.860,00 |
| 19.03.2026 | 390,40 | 390,40 | 375,80 | 377,00 | -3,68% | 64.411,00 |
| 18.03.2026 | 398,00 | 401,00 | 388,60 | 391,40 | -1,21% | 92.786,00 |
| 17.03.2026 | 393,80 | 399,00 | 390,80 | 396,20 | 0,20% | 61.319,00 |
| 16.03.2026 | 388,00 | 396,00 | 385,20 | 395,40 | 2,01% | 92.890,00 |
| 13.03.2026 | 382,60 | 387,80 | 375,00 | 387,60 | 0,83% | 89.554,00 |
| 12.03.2026 | 387,00 | 387,00 | 367,20 | 384,40 | -1,49% | 202.706,00 |
| 11.03.2026 | 374,20 | 391,00 | 362,80 | 390,20 | 8,75% | 396.558,00 |
| 10.03.2026 | 354,20 | 363,40 | 352,80 | 358,80 | 2,81% | 150.450,00 |
| 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 | 1,53% | 201.649,00 |