51,474SEK
0,34%
Echtzeit-Aktienkurs Cloetta AB
Bid:
Ask:
Aktienkurse zur Cloetta AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 51,29 | 51,53 | 51,12 | 51,45 | 0,30% | - |
| 19.02.2026 | 50,85 | 51,30 | 50,25 | 51,30 | 1,28% | 297.342,00 |
| 18.02.2026 | 50,85 | 51,25 | 50,30 | 50,65 | -0,39% | 293.853,00 |
| 17.02.2026 | 50,30 | 50,85 | 49,70 | 50,85 | 1,09% | 305.700,00 |
| 16.02.2026 | 50,10 | 50,30 | 49,68 | 50,30 | 0,20% | 279.693,00 |
| 13.02.2026 | 50,00 | 50,20 | 49,50 | 50,20 | 0,48% | 445.645,00 |
| 12.02.2026 | 50,00 | 50,00 | 49,26 | 49,96 | -0,18% | 407.865,00 |
| 11.02.2026 | 49,68 | 50,05 | 48,94 | 50,05 | 0,74% | 397.207,00 |
| 10.02.2026 | 48,80 | 49,68 | 48,56 | 49,68 | 1,89% | 392.445,00 |
| 09.02.2026 | 48,38 | 49,02 | 48,38 | 48,76 | 0,79% | 639.572,00 |
| 06.02.2026 | 48,80 | 48,80 | 47,26 | 48,38 | -1,02% | 563.453,00 |
| 05.02.2026 | 45,92 | 49,12 | 45,92 | 48,88 | 7,01% | 1.074.192,00 |
| 04.02.2026 | 45,00 | 46,24 | 43,04 | 45,68 | 2,28% | 1.461.708,00 |
| 03.02.2026 | 43,74 | 44,66 | 43,66 | 44,66 | 2,10% | 390.983,00 |
| 02.02.2026 | 43,50 | 43,78 | 43,24 | 43,74 | 0,46% | 429.013,00 |
| 30.01.2026 | 43,28 | 43,64 | 43,04 | 43,54 | 0,79% | 260.744,00 |
| 29.01.2026 | 43,24 | 43,48 | 43,00 | 43,20 | -0,09% | 359.614,00 |
| 28.01.2026 | 43,60 | 43,60 | 42,90 | 43,24 | -0,83% | 278.612,00 |
| 27.01.2026 | 43,36 | 43,62 | 43,24 | 43,60 | 0,55% | 177.492,00 |
| 26.01.2026 | 43,00 | 43,38 | 42,44 | 43,36 | 0,93% | 286.626,00 |
| 23.01.2026 | 42,74 | 43,02 | 42,60 | 42,96 | 0,51% | 269.256,00 |
| 22.01.2026 | 42,10 | 42,98 | 42,10 | 42,74 | 2,20% | 348.502,00 |
| 21.01.2026 | 42,42 | 42,42 | 41,54 | 41,82 | -1,60% | 297.066,00 |
| 20.01.2026 | 42,70 | 42,82 | 42,40 | 42,50 | -0,47% | 171.052,00 |
| 19.01.2026 | 42,56 | 42,78 | 41,72 | 42,70 | -0,84% | 402.916,00 |
| 16.01.2026 | 43,50 | 43,86 | 42,82 | 43,06 | 0,09% | 618.848,00 |
| 15.01.2026 | 42,68 | 43,12 | 42,26 | 43,02 | 0,89% | 380.817,00 |
| 14.01.2026 | 42,02 | 42,64 | 41,84 | 42,64 | 1,52% | 321.209,00 |
| 13.01.2026 | 42,18 | 42,30 | 41,70 | 42,00 | -0,43% | 292.731,00 |
| 12.01.2026 | 41,68 | 42,20 | 41,50 | 42,18 | 1,20% | 326.391,00 |
| 09.01.2026 | 41,18 | 41,68 | 41,02 | 41,68 | 1,31% | 280.246,00 |
| 08.01.2026 | 40,80 | 41,42 | 40,60 | 41,14 | 0,83% | 256.704,00 |
| 07.01.2026 | 40,58 | 40,90 | 39,80 | 40,80 | 0,54% | 409.147,00 |
| 05.01.2026 | 40,38 | 40,60 | 39,88 | 40,58 | 0,50% | 208.931,00 |
| 02.01.2026 | 40,40 | 40,96 | 40,24 | 40,38 | -0,20% | 241.489,00 |
| 30.12.2025 | 40,40 | 40,56 | 40,18 | 40,46 | 0,25% | 183.258,00 |
| 29.12.2025 | 40,16 | 40,38 | 39,98 | 40,36 | 0,50% | 212.909,00 |
| 23.12.2025 | 40,02 | 40,58 | 39,86 | 40,16 | 0,30% | 342.611,00 |
| 22.12.2025 | 40,22 | 40,26 | 39,56 | 40,04 | -0,45% | 207.767,00 |
| 19.12.2025 | 40,34 | 40,42 | 40,06 | 40,22 | -0,25% | 345.644,00 |
| 18.12.2025 | 39,74 | 40,42 | 39,62 | 40,32 | 1,46% | 287.018,00 |
| 17.12.2025 | 39,92 | 40,00 | 39,52 | 39,74 | -0,35% | 441.248,00 |
| 16.12.2025 | 39,34 | 39,96 | 39,34 | 39,88 | 1,37% | 224.363,00 |
| 15.12.2025 | 39,04 | 39,52 | 39,04 | 39,34 | 0,92% | 288.113,00 |
| 12.12.2025 | 39,38 | 39,54 | 38,98 | 38,98 | -0,97% | 507.097,00 |
| 11.12.2025 | 38,70 | 39,40 | 38,60 | 39,36 | 1,86% | 362.097,00 |
| 10.12.2025 | 38,66 | 38,90 | 38,34 | 38,64 | -0,05% | 160.352,00 |
| 09.12.2025 | 38,40 | 38,80 | 38,34 | 38,66 | 0,68% | 236.878,00 |
| 08.12.2025 | 38,98 | 39,10 | 38,16 | 38,40 | -1,18% | 282.281,00 |
| 05.12.2025 | 39,26 | 39,46 | 38,86 | 38,86 | -0,72% | 298.199,00 |
| 04.12.2025 | 38,10 | 40,06 | 38,04 | 39,14 | 2,73% | 745.292,00 |
| 03.12.2025 | 38,70 | 38,94 | 37,94 | 38,10 | -1,30% | 464.544,00 |
| 02.12.2025 | 38,68 | 39,08 | 38,54 | 38,60 | -0,46% | 388.230,00 |
| 01.12.2025 | 39,00 | 39,00 | 38,44 | 38,78 | -1,37% | 615.421,00 |
| 28.11.2025 | 39,00 | 39,36 | 38,70 | 39,32 | 0,56% | 3.903.257,00 |
| 27.11.2025 | 38,74 | 39,12 | 38,52 | 39,10 | 1,30% | 781.885,00 |
| 26.11.2025 | 38,70 | 39,24 | 38,60 | 38,60 | 0,16% | 587.247,00 |
| 25.11.2025 | 37,14 | 38,88 | 37,08 | 38,54 | 3,77% | 569.000,00 |
| 24.11.2025 | 36,72 | 37,22 | 36,44 | 37,14 | 1,20% | 751.000,00 |
| 21.11.2025 | 36,10 | 36,82 | 35,80 | 36,70 | 1,55% | 456.394,00 |
| 20.11.2025 | 35,60 | 36,60 | 35,50 | 36,14 | 5,36% | 950.389,00 |
| 19.11.2025 | 34,12 | 34,42 | 33,94 | 34,30 | 0,47% | 296.719,00 |
| 18.11.2025 | 33,80 | 34,20 | 33,52 | 34,14 | 0,83% | 293.670,00 |
| 17.11.2025 | 34,26 | 34,36 | 33,78 | 33,86 | -1,17% | 276.217,00 |
| 14.11.2025 | 34,86 | 34,86 | 34,12 | 34,26 | -1,72% | 175.234,00 |
| 13.11.2025 | 34,60 | 35,10 | 34,50 | 34,86 | 1,04% | 313.137,00 |
| 12.11.2025 | 34,50 | 34,60 | 34,10 | 34,50 | 0,12% | 264.375,00 |
| 11.11.2025 | 34,10 | 34,48 | 33,98 | 34,46 | 0,76% | 233.280,00 |
| 10.11.2025 | 34,18 | 34,40 | 34,00 | 34,20 | 0,06% | 273.195,00 |
| 07.11.2025 | 34,12 | 34,40 | 33,94 | 34,18 | 0,00% | 328.050,00 |
| 06.11.2025 | 34,46 | 34,82 | 33,22 | 34,18 | -1,27% | 708.896,00 |
| 05.11.2025 | 36,66 | 37,04 | 34,24 | 34,62 | -2,15% | 1.194.686,00 |
| 04.11.2025 | 35,26 | 35,46 | 35,02 | 35,38 | 0,17% | 430.964,00 |
| 03.11.2025 | 35,52 | 35,58 | 35,16 | 35,32 | -0,23% | 305.058,00 |
| 31.10.2025 | 35,70 | 35,88 | 35,32 | 35,40 | -0,73% | 108.060,00 |
| 30.10.2025 | 35,78 | 35,96 | 35,52 | 35,66 | -0,39% | 289.186,00 |
| 29.10.2025 | 36,50 | 36,50 | 35,64 | 35,80 | -2,03% | 167.784,00 |
| 28.10.2025 | 36,58 | 36,60 | 36,22 | 36,54 | -0,11% | 239.030,00 |
| 27.10.2025 | 36,30 | 36,66 | 36,18 | 36,58 | 0,61% | 174.225,00 |
| 24.10.2025 | 36,70 | 36,82 | 36,12 | 36,36 | -0,93% | 263.838,00 |
| 23.10.2025 | 36,08 | 36,74 | 36,06 | 36,70 | 1,72% | 219.726,00 |
| 22.10.2025 | 35,96 | 36,24 | 35,70 | 36,08 | 0,33% | 429.495,00 |
| 21.10.2025 | 36,08 | 36,32 | 35,78 | 35,96 | -0,61% | 223.492,00 |
| 20.10.2025 | 36,48 | 36,52 | 36,14 | 36,18 | -0,88% | 233.296,00 |
| 17.10.2025 | 36,62 | 36,80 | 36,32 | 36,50 | -0,49% | 278.110,00 |
| 16.10.2025 | 36,68 | 37,06 | 36,42 | 36,68 | 0,99% | 407.483,00 |
| 15.10.2025 | 36,54 | 36,66 | 36,14 | 36,32 | 0,33% | 346.613,00 |
| 14.10.2025 | 35,68 | 36,36 | 35,48 | 36,20 | 1,57% | 389.325,00 |
| 13.10.2025 | 35,72 | 35,88 | 35,42 | 35,64 | -0,17% | 263.976,00 |
| 10.10.2025 | 35,80 | 36,08 | 35,68 | 35,70 | -0,11% | 462.937,00 |
| 09.10.2025 | 35,22 | 35,80 | 35,16 | 35,74 | 1,88% | 372.454,00 |
| 08.10.2025 | 35,16 | 35,40 | 34,98 | 35,08 | 0,23% | 259.473,00 |
| 07.10.2025 | 34,90 | 35,24 | 34,76 | 35,00 | 0,75% | 370.989,00 |
| 06.10.2025 | 33,92 | 34,90 | 33,92 | 34,74 | 2,42% | 349.228,00 |
| 03.10.2025 | 34,50 | 34,82 | 33,64 | 33,92 | -1,97% | 377.654,00 |
| 02.10.2025 | 34,54 | 34,86 | 34,44 | 34,60 | 0,70% | 449.341,00 |
| 01.10.2025 | 33,94 | 34,54 | 33,74 | 34,36 | 1,30% | 514.708,00 |
| 30.09.2025 | 33,50 | 33,96 | 33,38 | 33,92 | 0,95% | 269.101,00 |
| 29.09.2025 | 33,42 | 33,76 | 33,16 | 33,60 | 0,66% | 264.988,00 |
| 26.09.2025 | 33,30 | 33,78 | 33,22 | 33,38 | 0,36% | 268.014,00 |