234,19SEK
-5,26%
Echtzeit-Aktienkurs Clas Ohlson AB
Bid:
Ask:
Aktienkurse zur Clas Ohlson AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |