430,10SEK
-0,81%
Echtzeit-Aktienkurs Clas Ohlson AB
Bid:
Ask:
Aktienkurse zur Clas Ohlson AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 433,60 | 437,00 | 430,00 | 431,20 | -0,55% | 30.590,00 |
| 19.08.2026 | 431,00 | 433,80 | 427,40 | 433,60 | 0,60% | 29.463,00 |
| 18.08.2026 | 427,40 | 435,40 | 425,00 | 431,00 | 0,75% | 46.599,00 |
| 17.08.2026 | 424,40 | 428,80 | 417,00 | 427,80 | 0,80% | 82.675,00 |
| 14.08.2026 | 422,80 | 428,20 | 411,00 | 424,40 | -3,41% | 156.331,00 |
| 13.08.2026 | 431,00 | 442,00 | 430,00 | 439,40 | 1,95% | 62.798,00 |
| 12.08.2026 | 433,00 | 437,80 | 427,00 | 431,00 | -0,92% | 47.232,00 |
| 11.08.2026 | 436,00 | 439,00 | 431,40 | 435,00 | -0,28% | 47.961,00 |
| 10.08.2026 | 417,00 | 437,00 | 410,80 | 436,20 | 4,20% | 136.974,00 |
| 07.08.2026 | 428,00 | 436,80 | 415,00 | 418,60 | -0,10% | 83.310,00 |
| 06.08.2026 | 422,40 | 428,00 | 419,00 | 419,00 | -0,62% | 48.706,00 |
| 05.08.2026 | 420,60 | 426,80 | 420,40 | 421,60 | -0,05% | 61.522,00 |
| 04.08.2026 | 423,00 | 425,00 | 415,00 | 421,80 | 0,00% | 40.890,00 |
| 03.08.2026 | 418,20 | 424,20 | 412,80 | 421,80 | 0,72% | 52.822,00 |
| 31.07.2026 | 426,60 | 429,80 | 416,80 | 418,80 | -1,37% | 32.813,00 |
| 30.07.2026 | 423,00 | 429,00 | 420,20 | 424,60 | 0,38% | 26.117,00 |
| 29.07.2026 | 420,60 | 428,00 | 416,00 | 423,00 | 0,57% | 35.901,00 |
| 28.07.2026 | 409,80 | 424,60 | 406,60 | 420,60 | 2,14% | 56.056,00 |
| 27.07.2026 | 404,20 | 414,80 | 404,20 | 411,80 | 2,23% | 44.563,00 |
| 24.07.2026 | 397,60 | 403,40 | 395,40 | 402,80 | 1,41% | 28.707,00 |
| 23.07.2026 | 398,00 | 404,60 | 397,00 | 397,20 | -1,24% | 32.330,00 |
| 22.07.2026 | 396,00 | 404,00 | 390,40 | 402,20 | 1,31% | 33.531,00 |
| 21.07.2026 | 402,00 | 402,00 | 394,60 | 397,00 | -1,24% | 28.567,00 |
| 20.07.2026 | 404,00 | 411,20 | 400,40 | 402,00 | -0,15% | 33.694,00 |
| 17.07.2026 | 402,40 | 407,00 | 396,00 | 402,60 | -0,30% | 55.207,00 |
| 16.07.2026 | 398,20 | 405,20 | 397,60 | 403,80 | 0,95% | 33.561,00 |
| 15.07.2026 | 398,00 | 400,00 | 393,80 | 400,00 | 0,45% | 23.348,00 |
| 14.07.2026 | 405,00 | 405,00 | 396,20 | 398,20 | -1,82% | 48.803,00 |
| 13.07.2026 | 404,00 | 405,60 | 398,20 | 405,60 | 0,25% | 51.914,00 |
| 10.07.2026 | 414,20 | 415,40 | 403,00 | 404,60 | -2,55% | 55.944,00 |
| 09.07.2026 | 409,60 | 415,20 | 409,00 | 415,20 | 1,96% | 35.093,00 |
| 08.07.2026 | 422,00 | 423,00 | 403,80 | 407,20 | -4,14% | 73.926,00 |
| 07.07.2026 | 444,00 | 449,80 | 424,00 | 424,80 | -2,88% | 81.750,00 |
| 06.07.2026 | 441,00 | 444,00 | 434,00 | 437,40 | -0,50% | 80.974,00 |
| 03.07.2026 | 436,60 | 441,60 | 433,20 | 439,60 | 0,41% | 63.228,00 |
| 02.07.2026 | 433,80 | 438,20 | 430,00 | 437,80 | 0,46% | 63.422,00 |
| 01.07.2026 | 428,60 | 435,80 | 423,60 | 435,80 | 1,82% | 55.015,00 |
| 30.06.2026 | 428,40 | 432,60 | 425,00 | 428,00 | -0,05% | 48.761,00 |
| 29.06.2026 | 424,00 | 433,80 | 421,80 | 428,20 | 1,18% | 60.834,00 |
| 26.06.2026 | 421,00 | 427,60 | 418,00 | 423,20 | 0,76% | 42.020,00 |
| 25.06.2026 | 411,20 | 422,20 | 409,40 | 420,00 | 2,14% | 64.436,00 |
| 24.06.2026 | 392,80 | 411,20 | 392,40 | 411,20 | 4,42% | 49.968,00 |
| 23.06.2026 | 398,00 | 398,00 | 391,60 | 393,80 | -1,10% | 70.078,00 |
| 22.06.2026 | 404,60 | 405,40 | 398,20 | 398,20 | -1,58% | 48.811,00 |
| 18.06.2026 | 404,60 | 410,60 | 403,20 | 404,60 | 0,60% | 109.333,00 |
| 17.06.2026 | 397,60 | 408,00 | 397,00 | 402,20 | 1,16% | 51.570,00 |
| 16.06.2026 | 414,20 | 414,20 | 395,40 | 397,60 | -4,01% | 83.127,00 |
| 15.06.2026 | 420,00 | 424,20 | 410,40 | 414,20 | -0,53% | 65.076,00 |
| 12.06.2026 | 415,40 | 421,00 | 415,00 | 416,40 | 1,07% | 87.343,00 |
| 11.06.2026 | 410,00 | 414,20 | 404,40 | 412,00 | 0,93% | 81.186,00 |
| 10.06.2026 | 405,00 | 411,40 | 394,60 | 408,20 | 0,64% | 113.123,00 |
| 09.06.2026 | 395,00 | 410,00 | 388,40 | 405,60 | 5,57% | 226.472,00 |
| 08.06.2026 | 369,40 | 385,20 | 369,20 | 384,20 | 1,37% | 131.621,00 |
| 05.06.2026 | 365,20 | 381,80 | 360,20 | 379,00 | 4,70% | 288.905,00 |
| 04.06.2026 | 383,20 | 392,80 | 362,00 | 362,00 | -3,83% | 237.015,00 |
| 03.06.2026 | 385,60 | 386,00 | 352,20 | 376,40 | -4,90% | 472.614,00 |
| 02.06.2026 | 426,20 | 426,20 | 393,40 | 395,80 | -6,87% | 221.385,00 |
| 01.06.2026 | 421,20 | 435,00 | 421,20 | 425,00 | 0,90% | 90.693,00 |
| 29.05.2026 | 416,60 | 424,00 | 415,00 | 421,20 | 1,99% | 358.901,00 |
| 28.05.2026 | 421,20 | 422,40 | 402,60 | 413,00 | -1,67% | 118.194,00 |
| 27.05.2026 | 433,40 | 437,60 | 418,60 | 420,00 | -4,55% | 93.500,00 |
| 26.05.2026 | 450,20 | 451,20 | 438,80 | 440,00 | -2,65% | 44.027,00 |
| 25.05.2026 | 443,40 | 452,60 | 443,40 | 452,00 | 1,94% | 39.932,00 |
| 22.05.2026 | 440,00 | 446,20 | 439,60 | 443,40 | 0,82% | 38.446,00 |
| 21.05.2026 | 433,00 | 443,40 | 433,00 | 439,80 | 1,29% | 68.862,00 |
| 20.05.2026 | 420,80 | 437,60 | 420,80 | 434,20 | 3,18% | 58.107,00 |
| 19.05.2026 | 416,60 | 424,00 | 416,60 | 420,80 | 1,01% | 57.979,00 |
| 18.05.2026 | 414,20 | 417,00 | 403,60 | 416,60 | 0,39% | 52.124,00 |
| 15.05.2026 | 407,00 | 418,20 | 406,40 | 415,00 | 1,97% | 65.862,00 |
| 13.05.2026 | 406,00 | 407,00 | 400,00 | 407,00 | 0,39% | 51.376,00 |
| 12.05.2026 | 412,60 | 412,60 | 405,40 | 405,40 | -2,87% | 47.405,00 |
| 11.05.2026 | 410,00 | 418,00 | 405,40 | 417,40 | 1,36% | 72.338,00 |
| 08.05.2026 | 430,40 | 445,00 | 407,40 | 411,80 | -1,48% | 103.441,00 |
| 07.05.2026 | 416,80 | 421,00 | 414,20 | 418,00 | 0,63% | 53.758,00 |
| 06.05.2026 | 404,00 | 415,40 | 402,60 | 415,40 | 2,82% | 84.412,00 |
| 05.05.2026 | 401,00 | 410,60 | 400,80 | 404,00 | 0,35% | 52.215,00 |
| 04.05.2026 | 405,60 | 410,00 | 400,40 | 402,60 | 1,05% | 96.286,00 |
| 30.04.2026 | 396,60 | 398,40 | 393,60 | 398,40 | 0,00% | 27.309,00 |
| 29.04.2026 | 396,00 | 400,00 | 395,60 | 398,40 | 0,76% | 58.232,00 |
| 28.04.2026 | 405,00 | 405,20 | 394,00 | 395,40 | -2,23% | 49.513,00 |
| 27.04.2026 | 404,40 | 409,40 | 399,00 | 404,40 | 0,00% | 39.838,00 |
| 24.04.2026 | 401,60 | 407,60 | 395,40 | 404,40 | 0,50% | 64.568,00 |
| 23.04.2026 | 407,40 | 407,40 | 399,80 | 402,40 | -1,61% | 21.775,00 |
| 22.04.2026 | 405,00 | 410,40 | 403,40 | 409,00 | 0,99% | 34.363,00 |
| 21.04.2026 | 408,40 | 410,00 | 404,60 | 405,00 | -0,83% | 21.550,00 |
| 20.04.2026 | 406,80 | 412,20 | 406,00 | 408,40 | -0,63% | 38.518,00 |
| 17.04.2026 | 404,80 | 411,00 | 400,20 | 411,00 | 1,33% | 44.086,00 |
| 16.04.2026 | 401,40 | 406,60 | 401,40 | 405,60 | 1,05% | 34.321,00 |
| 15.04.2026 | 402,00 | 405,80 | 400,20 | 401,40 | 0,00% | 39.522,00 |
| 14.04.2026 | 403,40 | 406,60 | 400,80 | 401,40 | -0,50% | 42.855,00 |
| 13.04.2026 | 403,00 | 406,00 | 400,20 | 403,40 | -0,84% | 49.831,00 |
| 10.04.2026 | 402,40 | 407,60 | 401,40 | 406,80 | 1,09% | 61.616,00 |
| 09.04.2026 | 395,00 | 402,40 | 385,40 | 402,40 | 2,03% | 93.850,00 |
| 08.04.2026 | 390,00 | 395,80 | 385,20 | 394,40 | 4,84% | 68.538,00 |
| 07.04.2026 | 378,80 | 383,60 | 374,40 | 376,20 | 0,53% | 78.325,00 |
| 02.04.2026 | 376,60 | 376,60 | 371,60 | 374,20 | -1,89% | 29.667,00 |
| 01.04.2026 | 384,20 | 385,40 | 374,00 | 381,40 | 2,47% | 103.703,00 |
| 31.03.2026 | 364,40 | 372,20 | 359,60 | 372,20 | 1,92% | 133.246,00 |
| 30.03.2026 | 354,80 | 365,20 | 352,60 | 365,20 | 2,87% | 71.712,00 |
| 27.03.2026 | 359,80 | 359,80 | 354,20 | 355,00 | -1,00% | 47.347,00 |