284,67SEK
0,31%
Echtzeit-Aktienkurs Clas Ohlson AB
Bid:
Ask:
Aktienkurse zur Clas Ohlson AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 284,26 | 286,69 | 283,41 | 283,41 | -0,14% | - |
| 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% | 66.548,00 |
| 02.06.2025 | 263,40 | 276,40 | 263,40 | 276,20 | 4,94% | 253.877,00 |
| 30.05.2025 | 262,20 | 264,40 | 259,00 | 263,20 | -0,39% | 235.391,00 |
| 29.05.2025 | 264,27 | 264,80 | 264,04 | 264,22 | 0,85% | - |
| 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% | 111.015,00 |
| 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% | 145.631,00 |
| 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% | 82.176,00 |
| 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% | 74.251,00 |
| 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% | 126.169,00 |
| 09.04.2025 | 243,40 | 243,60 | 234,80 | 238,80 | -2,61% | 84.688,00 |
| 08.04.2025 | 248,80 | 251,80 | 242,00 | 245,20 | -0,65% | 164.310,00 |
| 07.04.2025 | 228,40 | 254,40 | 221,40 | 246,80 | 5,11% | 301.111,00 |
| 04.04.2025 | 246,00 | 250,20 | 230,20 | 234,80 | -5,02% | 132.535,00 |
| 03.04.2025 | 240,60 | 251,40 | 239,20 | 247,20 | 1,48% | 91.308,00 |
| 02.04.2025 | 242,00 | 244,00 | 238,20 | 243,60 | 0,33% | 54.847,00 |
| 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% | 48.863,00 |
| 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% | 104.045,00 |
| 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% | 44.298,00 |
| 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% | 74.221,00 |
| 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 |
| 13.03.2025 | 213,80 | 224,80 | 211,80 | 224,40 | 2,84% | 168.002,00 |
| 12.03.2025 | 249,20 | 256,00 | 213,60 | 218,20 | -6,75% | 417.890,00 |
| 11.03.2025 | 234,60 | 239,80 | 233,00 | 234,00 | -0,26% | 75.440,00 |
| 10.03.2025 | 233,80 | 239,20 | 232,00 | 234,60 | 0,34% | 107.997,00 |
| 07.03.2025 | 240,00 | 240,00 | 230,60 | 233,80 | -8,89% | 234.527,00 |
| 06.03.2025 | 262,20 | 263,60 | 252,80 | 256,60 | -1,99% | 92.380,00 |
| 05.03.2025 | 262,20 | 264,60 | 258,80 | 261,80 | 1,63% | 116.445,00 |
| 04.03.2025 | 243,00 | 259,40 | 243,00 | 257,60 | 6,18% | 218.615,00 |
| 03.03.2025 | 242,20 | 245,00 | 241,80 | 242,60 | 0,17% | 85.829,00 |
| 28.02.2025 | 240,40 | 242,60 | 239,20 | 242,20 | 0,00% | 118.151,00 |
| 27.02.2025 | 244,20 | 245,60 | 241,20 | 242,20 | -1,38% | 48.378,00 |
| 26.02.2025 | 242,80 | 246,40 | 242,60 | 245,60 | 1,24% | 43.375,00 |
| 25.02.2025 | 243,40 | 244,80 | 241,00 | 242,60 | -0,74% | 55.707,00 |
| 24.02.2025 | 244,60 | 247,00 | 242,60 | 244,40 | -0,08% | 34.841,00 |
| 21.02.2025 | 246,40 | 249,00 | 243,80 | 244,60 | -0,49% | 47.016,00 |
| 20.02.2025 | 249,00 | 251,80 | 245,00 | 245,80 | -1,52% | 56.308,00 |
| 19.02.2025 | 253,20 | 255,00 | 247,40 | 249,60 | -1,58% | 54.863,00 |
| 18.02.2025 | 252,60 | 254,00 | 250,60 | 253,60 | 0,56% | 40.634,00 |
| 17.02.2025 | 250,80 | 253,40 | 248,60 | 252,20 | 0,56% | 43.683,00 |
| 14.02.2025 | 252,00 | 253,40 | 249,40 | 250,80 | -0,48% | 33.320,00 |
| 13.02.2025 | 249,80 | 252,20 | 248,00 | 252,00 | 1,53% | 45.004,00 |
| 12.02.2025 | 247,60 | 252,80 | 247,60 | 248,20 | 0,49% | 73.921,00 |
| 11.02.2025 | 243,40 | 248,00 | 243,40 | 247,00 | 1,48% | 46.680,00 |
| 10.02.2025 | 248,20 | 251,00 | 242,80 | 243,40 | -2,09% | 70.336,00 |
| 07.02.2025 | 249,60 | 252,20 | 246,00 | 248,60 | 4,28% | 142.229,00 |
| 06.02.2025 | 233,60 | 239,60 | 233,60 | 238,40 | 2,76% | 82.172,00 |
| 05.02.2025 | 235,00 | 235,20 | 230,60 | 232,00 | -1,11% | 128.048,00 |
| 04.02.2025 | 235,00 | 236,20 | 232,80 | 234,60 | 0,00% | 124.985,00 |
| 03.02.2025 | 231,00 | 235,60 | 228,60 | 234,60 | -0,59% | 87.413,00 |
| 31.01.2025 | 235,00 | 236,80 | 233,20 | 236,00 | 0,60% | 50.520,00 |
| 30.01.2025 | 234,40 | 235,40 | 231,80 | 234,60 | 0,26% | 39.995,00 |
| 29.01.2025 | 230,20 | 236,00 | 230,00 | 234,00 | 1,83% | 91.587,00 |
| 28.01.2025 | 228,00 | 230,40 | 227,00 | 229,80 | 0,79% | 60.322,00 |
| 27.01.2025 | 226,00 | 229,60 | 225,60 | 228,00 | 0,44% | 60.454,00 |
| 24.01.2025 | 229,20 | 231,00 | 226,60 | 227,00 | -0,87% | 47.479,00 |
| 23.01.2025 | 230,00 | 232,20 | 229,00 | 229,00 | -0,69% | 73.293,00 |
| 22.01.2025 | 226,00 | 230,60 | 226,00 | 230,60 | 2,13% | 81.171,00 |
| 21.01.2025 | 225,80 | 226,40 | 223,80 | 225,80 | 0,62% | 59.235,00 |
| 20.01.2025 | 225,20 | 230,60 | 224,40 | 224,40 | -0,36% | 124.946,00 |
| 17.01.2025 | 217,00 | 225,40 | 216,60 | 225,20 | 4,36% | 141.044,00 |
| 16.01.2025 | 209,00 | 216,60 | 208,80 | 215,80 | 3,45% | 84.484,00 |
| 15.01.2025 | 204,60 | 208,60 | 204,60 | 208,60 | 2,05% | 83.947,00 |