3,003€
-3,63%
Echtzeit-Aktienkurs Cloetta AB
Bid:
Ask:
Aktienkurse zur Cloetta AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 3,12 | 3,12 | 3,00 | 3,00 | -3,59% | - |
| 01.07.2025 | 3,07 | 3,13 | 3,06 | 3,12 | 1,56% | - |
| 30.06.2025 | 3,05 | 3,08 | 3,03 | 3,07 | 0,59% | - |
| 27.06.2025 | 3,01 | 3,05 | 2,99 | 3,05 | 1,53% | - |
| 26.06.2025 | 3,03 | 3,04 | 2,99 | 3,00 | -0,66% | - |
| 25.06.2025 | 3,05 | 3,05 | 3,01 | 3,02 | -0,88% | - |
| 24.06.2025 | 3,07 | 3,07 | 3,04 | 3,05 | -0,07% | - |
| 23.06.2025 | 3,00 | 3,05 | 2,98 | 3,05 | 1,56% | - |
| 20.06.2025 | 3,02 | 3,03 | 2,98 | 3,01 | -0,13% | - |
| 19.06.2025 | 3,04 | 3,04 | 2,99 | 3,01 | -0,99% | - |
| 18.06.2025 | 3,06 | 3,06 | 3,00 | 3,04 | -0,36% | - |
| 17.06.2025 | 3,04 | 3,06 | 2,99 | 3,05 | 0,23% | - |
| 16.06.2025 | 3,08 | 3,09 | 3,02 | 3,04 | -1,30% | - |
| 13.06.2025 | 3,07 | 3,09 | 3,01 | 3,08 | 0,52% | - |
| 12.06.2025 | 3,12 | 3,12 | 3,04 | 3,07 | -1,67% | - |
| 11.06.2025 | 3,11 | 3,13 | 3,08 | 3,12 | 0,06% | 1.000,00 |
| 10.06.2025 | 3,16 | 3,16 | 3,11 | 3,12 | -1,27% | - |
| 09.06.2025 | 3,13 | 3,18 | 3,13 | 3,16 | 0,80% | - |
| 06.06.2025 | 3,16 | 3,17 | 3,13 | 3,13 | -0,95% | - |
| 05.06.2025 | 3,16 | 3,17 | 3,13 | 3,16 | 0,13% | - |
| 04.06.2025 | 3,21 | 3,21 | 3,12 | 3,16 | -1,71% | - |
| 03.06.2025 | 3,23 | 3,25 | 3,19 | 3,21 | -0,77% | - |
| 02.06.2025 | 3,20 | 3,26 | 3,14 | 3,24 | 1,31% | - |
| 30.05.2025 | 3,23 | 3,27 | 3,17 | 3,20 | -0,90% | - |
| 29.05.2025 | 3,26 | 3,27 | 3,20 | 3,23 | -0,62% | - |
| 28.05.2025 | 3,22 | 3,25 | 3,19 | 3,25 | 0,87% | - |
| 27.05.2025 | 3,24 | 3,24 | 3,11 | 3,22 | -0,65% | - |
| 26.05.2025 | 3,22 | 3,24 | 3,17 | 3,24 | 1,60% | - |
| 23.05.2025 | 3,14 | 3,19 | 3,12 | 3,19 | 1,46% | - |
| 22.05.2025 | 3,14 | 3,17 | 3,12 | 3,14 | 0,00% | - |
| 21.05.2025 | 3,14 | 3,15 | 3,11 | 3,14 | 0,29% | - |
| 20.05.2025 | 3,08 | 3,14 | 3,07 | 3,13 | 1,62% | - |
| 19.05.2025 | 3,08 | 3,09 | 3,01 | 3,08 | 0,52% | - |
| 16.05.2025 | 3,06 | 3,07 | 3,02 | 3,07 | 0,03% | 65,00 |
| 15.05.2025 | 3,03 | 3,07 | 3,00 | 3,07 | 1,19% | 500,00 |
| 14.05.2025 | 2,97 | 3,03 | 2,93 | 3,03 | 1,92% | - |
| 13.05.2025 | 2,96 | 2,99 | 2,93 | 2,97 | 0,34% | - |
| 12.05.2025 | 3,00 | 3,00 | 2,91 | 2,96 | -0,44% | - |
| 09.05.2025 | 2,99 | 3,03 | 2,95 | 2,98 | -0,33% | - |
| 08.05.2025 | 2,90 | 2,99 | 2,82 | 2,99 | 3,04% | - |
| 07.05.2025 | 2,64 | 2,90 | 2,62 | 2,90 | 9,90% | - |
| 06.05.2025 | 2,65 | 2,65 | 2,60 | 2,64 | -0,49% | - |
| 05.05.2025 | 2,63 | 2,65 | 2,61 | 2,65 | 0,65% | - |
| 02.05.2025 | 2,57 | 2,64 | 2,48 | 2,63 | 2,45% | - |
| 30.04.2025 | 2,52 | 2,57 | 2,52 | 2,57 | 1,82% | - |
| 29.04.2025 | 2,57 | 2,57 | 2,50 | 2,52 | -1,75% | - |
| 28.04.2025 | 2,52 | 2,57 | 2,45 | 2,57 | 1,90% | 1.000,00 |
| 25.04.2025 | 2,55 | 2,55 | 2,49 | 2,52 | -1,06% | - |
| 24.04.2025 | 2,53 | 2,55 | 2,50 | 2,55 | 0,91% | - |
| 23.04.2025 | 2,51 | 2,55 | 2,47 | 2,53 | 1,49% | - |
| 22.04.2025 | 2,48 | 2,50 | 2,44 | 2,49 | 0,08% | - |
| 17.04.2025 | 2,47 | 2,49 | 2,42 | 2,49 | 1,30% | - |
| 16.04.2025 | 2,46 | 2,47 | 2,42 | 2,45 | -0,65% | - |
| 15.04.2025 | 2,47 | 2,49 | 2,45 | 2,47 | 0,12% | - |
| 14.04.2025 | 2,42 | 2,49 | 2,41 | 2,47 | 2,58% | - |
| 11.04.2025 | 2,56 | 2,56 | 2,36 | 2,41 | -5,76% | - |
| 10.04.2025 | 2,49 | 2,61 | 2,49 | 2,55 | 1,88% | - |
| 09.04.2025 | 2,52 | 2,55 | 2,40 | 2,51 | -1,34% | - |
| 08.04.2025 | 2,51 | 2,57 | 2,49 | 2,54 | 1,32% | - |
| 07.04.2025 | 2,56 | 2,60 | 2,40 | 2,51 | -3,54% | - |
| 04.04.2025 | 2,72 | 2,74 | 2,56 | 2,60 | -4,63% | - |
| 03.04.2025 | 2,69 | 2,75 | 2,68 | 2,72 | 0,26% | - |
| 02.04.2025 | 2,72 | 2,72 | 2,67 | 2,72 | -0,07% | - |
| 01.04.2025 | 2,63 | 2,74 | 2,62 | 2,72 | 3,34% | - |
| 31.03.2025 | 2,66 | 2,66 | 2,59 | 2,63 | -1,24% | - |
| 28.03.2025 | 2,66 | 2,69 | 2,63 | 2,66 | -0,11% | - |
| 27.03.2025 | 2,54 | 2,67 | 2,53 | 2,67 | 4,96% | - |
| 26.03.2025 | 2,58 | 2,58 | 2,51 | 2,54 | -1,70% | - |
| 25.03.2025 | 2,57 | 2,59 | 2,55 | 2,59 | 0,54% | - |
| 24.03.2025 | 2,56 | 2,59 | 2,54 | 2,57 | 0,47% | - |
| 21.03.2025 | 2,53 | 2,58 | 2,52 | 2,56 | 0,83% | - |
| 20.03.2025 | 2,56 | 2,57 | 2,50 | 2,54 | -0,78% | - |
| 19.03.2025 | 2,55 | 2,56 | 2,52 | 2,56 | 0,39% | - |
| 18.03.2025 | 2,55 | 2,57 | 2,51 | 2,55 | -0,23% | - |
| 17.03.2025 | 2,53 | 2,57 | 2,52 | 2,55 | 0,83% | - |
| 14.03.2025 | 2,50 | 2,54 | 2,47 | 2,53 | 1,85% | - |
| 13.03.2025 | 2,47 | 2,49 | 2,45 | 2,49 | 0,53% | - |
| 12.03.2025 | 2,49 | 2,51 | 2,42 | 2,47 | -0,64% | - |
| 11.03.2025 | 2,50 | 2,51 | 2,45 | 2,49 | -0,20% | - |
| 10.03.2025 | 2,49 | 2,51 | 2,47 | 2,50 | 0,12% | - |
| 07.03.2025 | 2,47 | 2,50 | 2,44 | 2,49 | 0,93% | - |
| 06.03.2025 | 2,50 | 2,51 | 2,44 | 2,47 | -1,40% | - |
| 05.03.2025 | 2,52 | 2,53 | 2,47 | 2,50 | -0,63% | - |
| 04.03.2025 | 2,52 | 2,54 | 2,48 | 2,52 | -0,16% | - |
| 03.03.2025 | 2,50 | 2,53 | 2,47 | 2,52 | 1,28% | - |
| 28.02.2025 | 2,51 | 2,51 | 2,46 | 2,49 | -0,56% | - |
| 27.02.2025 | 2,56 | 2,57 | 2,49 | 2,51 | -2,19% | - |
| 26.02.2025 | 2,55 | 2,57 | 2,46 | 2,56 | 0,67% | - |
| 25.02.2025 | 2,54 | 2,55 | 2,52 | 2,55 | 0,35% | - |
| 24.02.2025 | 2,52 | 2,55 | 2,48 | 2,54 | 1,48% | - |
| 21.02.2025 | 2,51 | 2,51 | 2,48 | 2,50 | -0,28% | 200,00 |
| 20.02.2025 | 2,54 | 2,54 | 2,48 | 2,51 | -1,14% | - |
| 19.02.2025 | 2,57 | 2,57 | 2,51 | 2,54 | -1,17% | - |
| 18.02.2025 | 2,54 | 2,57 | 2,53 | 2,57 | 0,83% | - |
| 17.02.2025 | 2,55 | 2,55 | 2,52 | 2,54 | -0,24% | - |
| 14.02.2025 | 2,57 | 2,57 | 2,53 | 2,55 | -0,66% | - |
| 13.02.2025 | 2,51 | 2,57 | 2,50 | 2,57 | 2,19% | - |
| 12.02.2025 | 2,57 | 2,57 | 2,49 | 2,51 | -2,26% | - |
| 11.02.2025 | 2,56 | 2,57 | 2,51 | 2,57 | 0,47% | - |
| 10.02.2025 | 2,47 | 2,58 | 2,46 | 2,56 | 3,44% | - |