552,45SEK
1,27%
Echtzeit-Aktienkurs CLAS OHLSON B SK1,25
Bid:
Ask:
Aktienkurse zur CLAS OHLSON B SK1,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 549,00 | 554,00 | 544,50 | 552,00 | 1,19% | 56.328,00 |
| 11.11.2026 | 537,50 | 547,50 | 530,50 | 545,50 | -1,27% | 111.199,00 |
| 10.11.2026 | 550,00 | 556,50 | 545,50 | 552,50 | 0,73% | 55.658,00 |
| 09.11.2026 | 535,00 | 553,50 | 534,00 | 548,50 | 1,86% | 164.512,00 |
| 06.11.2026 | 500,00 | 538,50 | 491,80 | 538,50 | 5,59% | 212.651,00 |
| 05.11.2026 | 512,50 | 524,00 | 507,00 | 510,00 | -0,20% | 112.421,00 |
| 04.11.2026 | 510,00 | 518,00 | 504,00 | 511,00 | 0,10% | 136.932,00 |
| 03.11.2026 | 510,00 | 514,00 | 502,50 | 510,50 | -0,58% | 112.549,00 |
| 02.11.2026 | 489,80 | 514,00 | 485,20 | 513,50 | 3,53% | 155.951,00 |
| 30.10.2026 | 486,00 | 497,40 | 486,00 | 496,00 | 2,31% | 31.662,00 |
| 29.10.2026 | 486,60 | 489,00 | 483,60 | 484,80 | -0,66% | 35.252,00 |
| 28.10.2026 | 484,00 | 490,00 | 482,00 | 488,00 | 0,54% | 32.508,00 |
| 27.10.2026 | 483,20 | 487,00 | 480,80 | 485,40 | -0,74% | 39.531,00 |
| 26.10.2026 | 479,60 | 489,00 | 479,20 | 489,00 | 1,96% | 55.471,00 |
| 23.10.2026 | 474,60 | 482,00 | 471,40 | 479,60 | 1,05% | 46.516,00 |
| 22.10.2026 | 473,40 | 477,00 | 468,20 | 474,60 | 0,25% | 63.657,00 |
| 21.10.2026 | 473,60 | 478,80 | 469,00 | 473,40 | 0,04% | 37.447,00 |
| 20.10.2026 | 478,40 | 480,40 | 471,00 | 473,20 | -1,25% | 56.662,00 |
| 19.10.2026 | 472,00 | 479,80 | 469,80 | 479,20 | 1,14% | 38.024,00 |
| 16.10.2026 | 469,40 | 480,40 | 469,40 | 473,80 | 0,77% | 56.048,00 |
| 15.10.2026 | 463,20 | 472,60 | 461,00 | 470,20 | 1,16% | 97.200,00 |
| 14.10.2026 | 456,00 | 464,80 | 454,80 | 464,80 | 1,93% | 86.657,00 |
| 13.10.2026 | 439,60 | 456,00 | 439,60 | 456,00 | 3,64% | 95.650,00 |
| 12.10.2026 | 445,60 | 449,80 | 439,40 | 440,00 | -1,08% | 46.322,00 |
| 09.10.2026 | 444,00 | 451,00 | 441,60 | 444,80 | 1,04% | 56.982,00 |
| 08.10.2026 | 433,40 | 442,80 | 432,00 | 440,20 | 0,69% | 49.644,00 |
| 07.10.2026 | 440,60 | 444,80 | 433,00 | 437,20 | 2,25% | 100.975,00 |
| 06.10.2026 | 423,80 | 427,60 | 422,60 | 427,60 | 2,25% | 56.264,00 |
| 05.10.2026 | 421,60 | 424,60 | 417,00 | 418,20 | -0,99% | 33.367,00 |
| 02.10.2026 | 419,00 | 425,00 | 417,00 | 422,40 | 1,20% | 64.140,00 |
| 01.10.2026 | 428,00 | 428,00 | 417,40 | 417,40 | -3,29% | 73.191,00 |
| 30.09.2026 | 432,40 | 434,00 | 427,60 | 431,60 | -0,19% | 61.587,00 |
| 29.09.2026 | 432,60 | 437,00 | 432,00 | 432,40 | 0,28% | 49.312,00 |
| 28.09.2026 | 430,20 | 435,80 | 427,60 | 431,20 | 0,47% | 54.646,00 |
| 25.09.2026 | 432,20 | 438,40 | 429,20 | 429,20 | -0,05% | 64.054,00 |
| 24.09.2026 | 431,40 | 444,40 | 429,40 | 429,40 | 2,19% | 126.869,00 |
| 23.09.2026 | 422,40 | 426,80 | 417,00 | 420,20 | -0,19% | 108.720,00 |
| 22.09.2026 | 423,40 | 427,80 | 419,00 | 421,00 | -0,47% | 60.013,00 |
| 21.09.2026 | 418,60 | 424,20 | 416,00 | 423,00 | 1,88% | 74.437,00 |
| 18.09.2026 | 420,00 | 420,80 | 414,80 | 415,20 | -0,95% | 86.555,00 |
| 17.09.2026 | 425,20 | 427,60 | 417,80 | 419,20 | -1,41% | 96.029,00 |
| 16.09.2026 | 418,20 | 429,20 | 416,40 | 425,20 | 2,02% | 68.877,00 |
| 15.09.2026 | 428,00 | 429,40 | 415,80 | 416,80 | -2,80% | 87.195,00 |
| 14.09.2026 | 426,00 | 430,60 | 422,40 | 428,80 | -1,02% | 57.865,00 |
| 11.09.2026 | 426,80 | 437,40 | 426,00 | 433,20 | 1,93% | 76.532,00 |
| 10.09.2026 | 422,00 | 429,80 | 421,80 | 425,00 | 1,09% | 65.946,00 |
| 09.09.2026 | 428,00 | 430,20 | 420,40 | 420,40 | -2,19% | 78.911,00 |
| 08.09.2026 | 440,60 | 441,40 | 428,60 | 429,80 | -2,41% | 90.890,00 |
| 07.09.2026 | 448,60 | 448,60 | 440,40 | 440,40 | -2,18% | 106.080,00 |
| 04.09.2026 | 463,60 | 466,80 | 446,00 | 450,20 | -5,14% | 184.720,00 |
| 03.09.2026 | 467,80 | 479,20 | 461,80 | 474,60 | 6,84% | 238.305,00 |
| 02.09.2026 | 457,40 | 458,80 | 442,60 | 444,20 | -3,27% | 114.368,00 |
| 01.09.2026 | 460,00 | 460,20 | 447,00 | 459,20 | -0,56% | 73.426,00 |
| 31.08.2026 | 466,00 | 470,00 | 459,00 | 461,80 | -1,03% | 153.361,00 |
| 28.08.2026 | 456,60 | 469,00 | 454,80 | 466,60 | 2,41% | 360.394,00 |
| 27.08.2026 | 453,80 | 457,00 | 451,00 | 455,60 | 0,80% | 47.940,00 |
| 26.08.2026 | 443,00 | 459,00 | 443,00 | 452,00 | 3,86% | 100.960,00 |
| 25.08.2026 | 438,00 | 441,00 | 430,80 | 435,20 | -0,32% | 52.719,00 |
| 24.08.2026 | 437,80 | 439,80 | 435,20 | 436,60 | -0,27% | 18.673,00 |
| 21.08.2026 | 431,20 | 439,80 | 430,60 | 437,80 | 1,53% | 43.580,00 |
| 20.08.2026 | 433,60 | 437,00 | 430,00 | 431,20 | -0,55% | 30.590,00 |
| 19.08.2026 | 431,00 | 433,80 | 427,40 | 433,60 | 0,60% | 29.463,00 |
| 18.08.2026 | 427,40 | 435,40 | 425,00 | 431,00 | 0,75% | 46.599,00 |
| 17.08.2026 | 424,40 | 428,80 | 417,00 | 427,80 | 0,80% | 82.675,00 |
| 14.08.2026 | 422,80 | 428,20 | 411,00 | 424,40 | -3,41% | 156.331,00 |
| 13.08.2026 | 431,00 | 442,00 | 430,00 | 439,40 | 1,95% | 62.798,00 |
| 12.08.2026 | 433,00 | 437,80 | 427,00 | 431,00 | -0,92% | 47.232,00 |
| 11.08.2026 | 436,00 | 439,00 | 431,40 | 435,00 | -0,28% | 47.961,00 |
| 10.08.2026 | 417,00 | 437,00 | 410,80 | 436,20 | 4,20% | 136.974,00 |
| 07.08.2026 | 428,00 | 436,80 | 415,00 | 418,60 | -0,10% | 83.310,00 |
| 06.08.2026 | 422,40 | 428,00 | 419,00 | 419,00 | -0,62% | 48.706,00 |
| 05.08.2026 | 420,60 | 426,80 | 420,40 | 421,60 | -0,05% | 61.522,00 |
| 04.08.2026 | 423,00 | 425,00 | 415,00 | 421,80 | 0,00% | 40.890,00 |
| 03.08.2026 | 418,20 | 424,20 | 412,80 | 421,80 | 0,72% | 52.822,00 |
| 31.07.2026 | 426,60 | 429,80 | 416,80 | 418,80 | -1,37% | 32.813,00 |
| 30.07.2026 | 423,00 | 429,00 | 420,20 | 424,60 | 0,38% | 26.117,00 |
| 29.07.2026 | 420,60 | 428,00 | 416,00 | 423,00 | 0,57% | 35.901,00 |
| 28.07.2026 | 409,80 | 424,60 | 406,60 | 420,60 | 2,14% | 56.056,00 |
| 27.07.2026 | 404,20 | 414,80 | 404,20 | 411,80 | 2,23% | 44.563,00 |
| 24.07.2026 | 397,60 | 403,40 | 395,40 | 402,80 | 1,41% | 28.707,00 |
| 23.07.2026 | 398,00 | 404,60 | 397,00 | 397,20 | -1,24% | 32.330,00 |
| 22.07.2026 | 396,00 | 404,00 | 390,40 | 402,20 | 1,31% | 33.531,00 |
| 21.07.2026 | 402,00 | 402,00 | 394,60 | 397,00 | -1,24% | 28.567,00 |
| 20.07.2026 | 404,00 | 411,20 | 400,40 | 402,00 | -0,15% | 33.694,00 |
| 17.07.2026 | 402,40 | 407,00 | 396,00 | 402,60 | -0,30% | 55.207,00 |
| 16.07.2026 | 398,20 | 405,20 | 397,60 | 403,80 | 0,95% | 33.561,00 |
| 15.07.2026 | 398,00 | 400,00 | 393,80 | 400,00 | 0,45% | 23.348,00 |
| 14.07.2026 | 405,00 | 405,00 | 396,20 | 398,20 | -1,82% | 48.803,00 |
| 13.07.2026 | 404,00 | 405,60 | 398,20 | 405,60 | 0,25% | 51.914,00 |
| 10.07.2026 | 414,20 | 415,40 | 403,00 | 404,60 | -2,55% | 55.944,00 |
| 09.07.2026 | 409,60 | 415,20 | 409,00 | 415,20 | 1,96% | 35.093,00 |
| 08.07.2026 | 422,00 | 423,00 | 403,80 | 407,20 | -4,14% | 73.926,00 |
| 07.07.2026 | 444,00 | 449,80 | 424,00 | 424,80 | -2,88% | 81.750,00 |
| 06.07.2026 | 441,00 | 444,00 | 434,00 | 437,40 | -0,50% | 80.974,00 |
| 03.07.2026 | 436,60 | 441,60 | 433,20 | 439,60 | 0,41% | 63.228,00 |
| 02.07.2026 | 433,80 | 438,20 | 430,00 | 437,80 | 0,46% | 63.422,00 |
| 01.07.2026 | 428,60 | 435,80 | 423,60 | 435,80 | 1,82% | 55.015,00 |
| 30.06.2026 | 428,40 | 432,60 | 425,00 | 428,00 | -0,05% | 48.761,00 |
| 29.06.2026 | 424,00 | 433,80 | 421,80 | 428,20 | 1,18% | 60.834,00 |
| 26.06.2026 | 421,00 | 427,60 | 418,00 | 423,20 | 0,76% | 42.020,00 |