234,93SEK
0,40%
Echtzeit-Aktienkurs Clas Ohlson AB
Bid:
Ask:
Aktienkurse zur Clas Ohlson AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 234,06 | 235,02 | 232,05 | 234,96 | 0,41% | - |
| 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 |
| 14.01.2025 | 204,60 | 207,20 | 203,60 | 204,40 | -0,39% | 55.983,00 |
| 13.01.2025 | 208,60 | 208,80 | 203,60 | 205,20 | -2,56% | 98.744,00 |
| 10.01.2025 | 213,20 | 214,40 | 210,00 | 210,60 | -0,75% | 64.987,00 |
| 09.01.2025 | 213,80 | 213,80 | 210,40 | 212,20 | -0,75% | 73.513,00 |
| 08.01.2025 | 209,00 | 214,60 | 209,00 | 213,80 | 5,01% | 223.603,00 |
| 07.01.2025 | 208,80 | 211,40 | 203,60 | 203,60 | -2,12% | 104.721,00 |
| 03.01.2025 | 208,60 | 209,80 | 207,00 | 208,00 | -0,38% | 61.809,00 |
| 02.01.2025 | 210,40 | 213,00 | 207,40 | 208,80 | -0,57% | 84.584,00 |
| 30.12.2024 | 209,80 | 210,20 | 207,60 | 210,00 | 0,00% | 72.104,00 |
| 27.12.2024 | 209,40 | 212,20 | 208,40 | 210,00 | 0,38% | 52.683,00 |
| 23.12.2024 | 211,60 | 211,60 | 208,60 | 209,20 | -1,13% | 62.803,00 |
| 20.12.2024 | 213,00 | 214,20 | 207,60 | 211,60 | -1,40% | 128.566,00 |
| 19.12.2024 | 213,60 | 217,80 | 211,00 | 214,60 | 0,19% | 116.135,00 |
| 18.12.2024 | 216,60 | 218,00 | 214,20 | 214,20 | -1,20% | 95.751,00 |
| 17.12.2024 | 217,80 | 218,80 | 216,00 | 216,80 | -0,46% | 141.127,00 |
| 16.12.2024 | 220,20 | 220,40 | 217,40 | 217,80 | -1,09% | 74.705,00 |
| 13.12.2024 | 219,60 | 223,40 | 219,60 | 220,20 | 0,18% | 84.274,00 |
| 12.12.2024 | 221,20 | 221,20 | 217,00 | 219,80 | -0,81% | 225.039,00 |
| 11.12.2024 | 222,00 | 223,60 | 220,00 | 221,60 | -0,09% | 90.951,00 |
| 10.12.2024 | 220,20 | 224,20 | 217,20 | 221,80 | 0,64% | 112.704,00 |
| 09.12.2024 | 221,80 | 222,80 | 217,80 | 220,40 | -0,54% | 130.156,00 |
| 06.12.2024 | 221,00 | 221,60 | 217,60 | 221,60 | 0,18% | 166.584,00 |
| 05.12.2024 | 205,20 | 221,40 | 205,20 | 221,20 | 8,54% | 491.730,00 |
| 04.12.2024 | 195,60 | 207,80 | 189,70 | 203,80 | 0,79% | 319.064,00 |
| 03.12.2024 | 201,60 | 202,80 | 199,80 | 202,20 | 0,30% | 169.952,00 |
| 02.12.2024 | 195,90 | 201,60 | 193,50 | 201,60 | 2,34% | 101.042,00 |
| 29.11.2024 | 199,00 | 203,20 | 197,00 | 197,00 | -0,61% | 746.575,00 |
| 28.11.2024 | 197,80 | 200,60 | 197,70 | 198,20 | 0,61% | 135.589,00 |
| 27.11.2024 | 197,50 | 199,50 | 195,10 | 197,00 | 0,00% | 141.158,00 |
| 26.11.2024 | 193,00 | 197,80 | 192,20 | 197,00 | 1,97% | 122.936,00 |
| 25.11.2024 | 195,60 | 197,80 | 189,20 | 193,20 | 0,84% | 198.805,00 |
| 22.11.2024 | 188,50 | 192,00 | 186,00 | 191,60 | 2,19% | 45.052,00 |
| 21.11.2024 | 184,50 | 187,70 | 183,00 | 187,50 | 1,41% | 35.500,00 |
| 20.11.2024 | 187,80 | 189,20 | 184,10 | 184,90 | -1,81% | 36.766,00 |
| 19.11.2024 | 190,40 | 191,00 | 182,50 | 188,30 | -1,00% | 61.791,00 |
| 18.11.2024 | 190,00 | 193,00 | 189,10 | 190,20 | 0,11% | 70.897,00 |
| 15.11.2024 | 192,10 | 192,10 | 189,40 | 190,00 | -1,20% | 35.607,00 |
| 14.11.2024 | 190,90 | 192,50 | 188,80 | 192,30 | 1,21% | 47.495,00 |
| 13.11.2024 | 191,80 | 193,00 | 186,90 | 190,00 | -1,20% | 76.285,00 |
| 12.11.2024 | 191,20 | 196,50 | 191,20 | 192,30 | 0,58% | 101.786,00 |
| 11.11.2024 | 186,00 | 192,40 | 186,00 | 191,20 | 2,80% | 270.729,00 |
| 08.11.2024 | 186,80 | 188,40 | 184,40 | 186,00 | -0,53% | 221.947,00 |
| 07.11.2024 | 181,00 | 188,00 | 181,00 | 187,00 | 4,88% | 107.708,00 |
| 06.11.2024 | 180,40 | 182,40 | 175,80 | 178,30 | -1,22% | 61.482,00 |
| 05.11.2024 | 178,60 | 181,00 | 178,00 | 180,50 | 1,06% | 57.199,00 |
| 04.11.2024 | 177,00 | 183,60 | 176,50 | 178,60 | 0,85% | 97.249,00 |
| 01.11.2024 | 175,10 | 180,90 | 175,10 | 177,10 | 1,14% | 67.101,00 |
| 31.10.2024 | 175,80 | 176,30 | 171,40 | 175,10 | -0,40% | 83.570,00 |
| 30.10.2024 | 176,10 | 177,00 | 175,00 | 175,80 | -0,17% | 62.548,00 |
| 29.10.2024 | 174,40 | 176,70 | 174,40 | 176,10 | 0,97% | 196.676,00 |
| 28.10.2024 | 173,00 | 174,80 | 172,50 | 174,40 | 1,34% | 34.049,00 |
| 25.10.2024 | 171,20 | 173,10 | 170,70 | 172,10 | 0,53% | 32.244,00 |
| 24.10.2024 | 172,90 | 174,50 | 170,40 | 171,20 | -0,98% | 66.851,00 |
| 23.10.2024 | 171,70 | 173,10 | 170,90 | 172,90 | 0,70% | 42.523,00 |
| 22.10.2024 | 174,10 | 175,10 | 170,00 | 171,70 | -1,21% | 51.872,00 |
| 21.10.2024 | 174,00 | 177,40 | 173,70 | 173,80 | -0,69% | 57.833,00 |
| 18.10.2024 | 174,80 | 176,90 | 173,00 | 175,00 | 0,57% | 81.086,00 |
| 17.10.2024 | 168,00 | 174,70 | 167,80 | 174,00 | 3,45% | 119.505,00 |
| 16.10.2024 | 168,10 | 170,00 | 165,30 | 168,20 | 0,06% | 46.243,00 |
| 15.10.2024 | 164,50 | 168,90 | 163,70 | 168,10 | 2,19% | 44.026,00 |
| 14.10.2024 | 165,30 | 166,70 | 163,70 | 164,50 | -0,36% | 38.030,00 |
| 11.10.2024 | 162,60 | 165,80 | 161,90 | 165,10 | 1,41% | 27.380,00 |
| 10.10.2024 | 161,60 | 163,90 | 160,50 | 162,80 | 0,49% | 41.382,00 |
| 09.10.2024 | 162,90 | 164,40 | 161,80 | 162,00 | -0,67% | 22.011,00 |
| 08.10.2024 | 164,30 | 164,30 | 162,20 | 163,10 | -1,27% | 32.771,00 |
| 07.10.2024 | 158,60 | 165,70 | 156,50 | 165,20 | 3,12% | 185.024,00 |
| 04.10.2024 | 159,00 | 161,30 | 158,20 | 160,20 | 0,75% | 28.270,00 |
| 03.10.2024 | 160,50 | 161,90 | 157,60 | 159,00 | -1,12% | 42.913,00 |
| 02.10.2024 | 161,60 | 164,00 | 159,50 | 160,80 | -0,50% | 54.980,00 |
| 01.10.2024 | 168,60 | 168,60 | 161,10 | 161,60 | -4,15% | 60.131,00 |
| 30.09.2024 | 167,00 | 168,60 | 164,60 | 168,60 | 0,96% | 40.978,00 |
| 27.09.2024 | 168,30 | 170,00 | 165,50 | 167,00 | -0,77% | 42.427,00 |
| 26.09.2024 | 167,80 | 169,70 | 164,00 | 168,30 | 0,78% | 59.785,00 |
| 25.09.2024 | 166,00 | 168,40 | 165,80 | 167,00 | 0,48% | 45.173,00 |
| 24.09.2024 | 170,10 | 170,30 | 164,40 | 166,20 | -1,71% | 56.096,00 |
| 23.09.2024 | 168,30 | 170,30 | 167,90 | 169,10 | 0,24% | 35.252,00 |
| 20.09.2024 | 167,60 | 169,80 | 167,30 | 168,70 | 0,66% | 90.374,00 |
| 19.09.2024 | 164,90 | 167,70 | 163,90 | 167,60 | 3,71% | 62.112,00 |
| 18.09.2024 | 162,70 | 163,30 | 161,50 | 161,60 | -0,49% | 30.920,00 |
| 17.09.2024 | 162,30 | 162,90 | 161,50 | 162,40 | 0,19% | 36.594,00 |
| 16.09.2024 | 160,40 | 162,20 | 159,50 | 162,10 | 1,06% | 46.837,00 |
| 13.09.2024 | 158,00 | 161,00 | 157,50 | 160,40 | 1,71% | 98.639,00 |
| 12.09.2024 | 154,70 | 158,70 | 154,70 | 157,70 | 2,34% | 69.995,00 |
| 11.09.2024 | 157,60 | 159,30 | 153,80 | 154,10 | -2,16% | 45.742,00 |
| 10.09.2024 | 156,10 | 158,30 | 155,60 | 157,50 | 1,09% | 52.393,00 |
| 09.09.2024 | 157,20 | 158,30 | 155,80 | 155,80 | -0,76% | 41.412,00 |
| 06.09.2024 | 156,00 | 162,40 | 155,00 | 157,00 | 0,71% | 72.957,00 |
| 05.09.2024 | 155,60 | 157,50 | 150,10 | 155,90 | -0,06% | 149.289,00 |