211,70SEK
-1,35%
Echtzeit-Aktienkurs Clas Ohlson AB
Bid:
Ask:
Aktienkurse zur Clas Ohlson AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.09.2024 | 163,00 | 168,00 | 156,00 | 156,00 | -2,19% | 181.104,00 |
| 03.09.2024 | 168,10 | 168,90 | 156,40 | 159,50 | -5,12% | 176.342,00 |
| 02.09.2024 | 175,00 | 175,30 | 167,30 | 168,10 | -4,05% | 102.688,00 |
| 30.08.2024 | 174,30 | 175,20 | 172,90 | 175,20 | 0,57% | 78.601,00 |
| 29.08.2024 | 170,10 | 174,20 | 168,80 | 174,20 | 1,63% | 73.420,00 |
| 28.08.2024 | 169,70 | 173,20 | 168,40 | 171,40 | 1,00% | 50.129,00 |
| 27.08.2024 | 171,50 | 172,40 | 168,70 | 169,70 | -1,05% | 43.477,00 |
| 26.08.2024 | 168,90 | 171,60 | 167,10 | 171,50 | 1,54% | 35.181,00 |
| 23.08.2024 | 163,80 | 168,90 | 163,80 | 168,90 | 3,11% | 53.822,00 |
| 22.08.2024 | 165,00 | 165,00 | 162,20 | 163,80 | -0,73% | 29.072,00 |
| 21.08.2024 | 163,70 | 165,10 | 162,90 | 165,00 | 0,79% | 29.440,00 |
| 20.08.2024 | 164,20 | 166,50 | 163,50 | 163,70 | -0,85% | 22.233,00 |
| 19.08.2024 | 164,30 | 165,90 | 163,60 | 165,10 | 0,49% | 29.257,00 |
| 16.08.2024 | 164,20 | 165,20 | 163,30 | 164,30 | 0,06% | 23.504,00 |
| 15.08.2024 | 163,60 | 165,30 | 161,40 | 164,20 | 0,43% | 33.937,00 |
| 14.08.2024 | 162,70 | 164,10 | 161,40 | 163,50 | 0,55% | 41.327,00 |
| 13.08.2024 | 161,20 | 162,60 | 160,10 | 162,60 | 0,87% | 24.981,00 |
| 12.08.2024 | 160,60 | 161,50 | 158,00 | 161,20 | 0,81% | 37.908,00 |
| 09.08.2024 | 160,20 | 161,30 | 159,00 | 159,90 | 0,44% | 42.912,00 |
| 08.08.2024 | 163,80 | 167,50 | 156,00 | 159,20 | -5,13% | 131.784,00 |
| 07.08.2024 | 161,00 | 171,80 | 161,00 | 167,80 | 7,70% | 129.815,00 |
| 06.08.2024 | 156,70 | 159,80 | 153,10 | 155,80 | -0,51% | 35.755,00 |
| 05.08.2024 | 154,00 | 157,00 | 149,80 | 156,60 | -2,73% | 87.996,00 |