303,73SEK
-0,68%
Echtzeit-Aktienkurs Clas Ohlson AB
Bid:
Ask:
Aktienkurse zur Clas Ohlson AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.10.2025 | 351,80 | 353,80 | 348,60 | 353,80 | 0,57% | 42.538,00 |
| 10.10.2025 | 356,40 | 357,60 | 351,80 | 351,80 | -1,18% | 33.516,00 |
| 09.10.2025 | 360,00 | 361,60 | 354,40 | 356,00 | -0,73% | 37.438,00 |
| 08.10.2025 | 360,80 | 361,60 | 356,00 | 358,60 | -0,44% | 60.647,00 |
| 07.10.2025 | 356,00 | 365,00 | 354,00 | 360,20 | 2,56% | 151.992,00 |
| 06.10.2025 | 351,20 | 355,60 | 348,80 | 351,20 | -0,40% | 88.591,00 |
| 03.10.2025 | 357,40 | 360,00 | 350,40 | 352,60 | -1,51% | 98.362,00 |
| 02.10.2025 | 366,40 | 370,60 | 355,20 | 358,00 | -1,70% | 77.011,00 |
| 01.10.2025 | 369,40 | 373,40 | 360,40 | 364,20 | -1,46% | 66.333,00 |
| 30.09.2025 | 365,20 | 370,00 | 364,40 | 369,60 | 1,20% | 50.582,00 |
| 29.09.2025 | 365,00 | 370,60 | 363,80 | 365,20 | 0,38% | 58.632,00 |
| 26.09.2025 | 362,40 | 365,40 | 355,80 | 363,80 | 0,55% | 46.088,00 |
| 25.09.2025 | 367,00 | 367,40 | 358,60 | 361,80 | -1,47% | 76.673,00 |
| 24.09.2025 | 366,20 | 370,00 | 363,80 | 367,20 | 0,16% | 60.069,00 |
| 23.09.2025 | 371,80 | 373,00 | 365,60 | 366,60 | -1,29% | 47.598,00 |
| 22.09.2025 | 382,00 | 382,00 | 370,20 | 371,40 | -2,83% | 76.252,00 |
| 19.09.2025 | 387,00 | 387,00 | 380,20 | 382,20 | -1,24% | 163.979,00 |
| 18.09.2025 | 390,80 | 397,60 | 384,60 | 387,00 | -1,07% | 98.421,00 |
| 17.09.2025 | 387,20 | 394,80 | 386,60 | 391,20 | 0,93% | 76.536,00 |
| 16.09.2025 | 388,80 | 389,00 | 383,80 | 387,60 | -0,31% | 70.664,00 |
| 15.09.2025 | 389,80 | 391,20 | 381,40 | 388,80 | -0,56% | 80.505,00 |
| 12.09.2025 | 382,00 | 391,00 | 379,00 | 391,00 | 2,20% | 105.231,00 |
| 11.09.2025 | 371,40 | 382,60 | 360,20 | 382,60 | 2,63% | 162.628,00 |
| 10.09.2025 | 350,20 | 375,40 | 347,00 | 372,80 | 13,59% | 412.843,00 |
| 09.09.2025 | 328,80 | 332,20 | 324,80 | 328,20 | -0,18% | 173.773,00 |
| 08.09.2025 | 328,00 | 330,00 | 326,20 | 328,80 | 0,12% | 36.357,00 |
| 05.09.2025 | 327,80 | 329,00 | 325,20 | 328,40 | 0,06% | 43.058,00 |
| 04.09.2025 | 325,60 | 329,60 | 324,40 | 328,20 | 0,98% | 73.559,00 |
| 03.09.2025 | 327,00 | 330,20 | 323,80 | 325,00 | -0,67% | 57.946,00 |
| 02.09.2025 | 332,80 | 332,80 | 325,80 | 327,20 | -2,04% | 74.186,00 |
| 01.09.2025 | 334,60 | 338,80 | 331,40 | 334,00 | -0,18% | 46.397,00 |
| 29.08.2025 | 337,40 | 338,80 | 334,00 | 334,60 | -0,89% | 64.163,00 |
| 28.08.2025 | 347,20 | 348,00 | 334,60 | 337,60 | -2,71% | 66.970,00 |
| 27.08.2025 | 349,00 | 350,60 | 343,00 | 347,00 | -0,57% | 35.442,00 |
| 26.08.2025 | 351,00 | 351,20 | 345,00 | 349,00 | -0,57% | 80.270,00 |
| 25.08.2025 | 350,20 | 354,80 | 348,00 | 351,00 | -0,23% | 44.579,00 |
| 22.08.2025 | 349,60 | 351,80 | 347,00 | 351,80 | 0,51% | 62.205,00 |
| 21.08.2025 | 348,40 | 353,80 | 343,20 | 350,00 | 0,52% | 145.372,00 |
| 20.08.2025 | 348,40 | 350,80 | 340,00 | 348,20 | -0,06% | 46.591,00 |
| 19.08.2025 | 342,20 | 349,80 | 342,20 | 348,40 | 1,81% | 40.685,00 |
| 18.08.2025 | 346,40 | 353,20 | 341,60 | 342,20 | -1,21% | 78.420,00 |