62,664SEK
1,81%
Echtzeit-Aktienkurs CLOETTA B
Bid:
Ask:
Aktienkurse zur CLOETTA B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 62,00 | 62,80 | 61,90 | 62,45 | 1,46% | 338.911,00 |
| 11.11.2026 | 61,60 | 62,55 | 61,40 | 61,55 | -1,20% | 201.208,00 |
| 10.11.2026 | 61,70 | 62,80 | 61,60 | 62,30 | 1,05% | 182.930,00 |
| 09.11.2026 | 61,55 | 62,55 | 61,10 | 61,65 | 0,00% | 273.055,00 |
| 06.11.2026 | 61,15 | 62,45 | 60,35 | 61,65 | -0,40% | 329.968,00 |
| 05.11.2026 | 62,25 | 63,65 | 60,75 | 61,90 | 1,73% | 527.028,00 |
| 04.11.2026 | 59,55 | 61,15 | 58,65 | 60,85 | 2,18% | 454.536,00 |
| 03.11.2026 | 60,30 | 60,50 | 59,25 | 59,55 | -1,41% | 391.544,00 |
| 02.11.2026 | 59,15 | 60,40 | 58,15 | 60,40 | 1,77% | 497.142,00 |
| 30.10.2026 | 57,00 | 59,35 | 56,80 | 59,35 | 5,32% | 1.639.411,00 |
| 29.10.2026 | 57,05 | 57,45 | 56,05 | 56,35 | -1,14% | 237.948,00 |
| 28.10.2026 | 56,60 | 57,25 | 56,50 | 57,00 | 0,53% | 183.882,00 |
| 27.10.2026 | 57,00 | 57,20 | 56,20 | 56,70 | -0,26% | 319.927,00 |
| 26.10.2026 | 57,20 | 57,55 | 56,70 | 56,85 | -0,61% | 187.605,00 |
| 23.10.2026 | 58,35 | 58,70 | 56,90 | 57,20 | -1,97% | 227.660,00 |
| 22.10.2026 | 58,15 | 58,95 | 57,50 | 58,35 | 0,43% | 254.549,00 |
| 21.10.2026 | 57,05 | 58,80 | 56,85 | 58,10 | 2,38% | 530.289,00 |
| 20.10.2026 | 56,25 | 57,10 | 56,00 | 56,75 | 0,89% | 240.291,00 |
| 19.10.2026 | 55,30 | 56,35 | 54,80 | 56,25 | 1,53% | 326.397,00 |
| 16.10.2026 | 54,35 | 55,80 | 54,25 | 55,40 | 1,93% | 348.994,00 |
| 15.10.2026 | 53,40 | 54,70 | 53,40 | 54,35 | 1,78% | 310.932,00 |
| 14.10.2026 | 52,80 | 53,85 | 52,30 | 53,40 | 1,14% | 187.216,00 |
| 13.10.2026 | 52,30 | 53,10 | 52,30 | 52,80 | 1,73% | 174.515,00 |
| 12.10.2026 | 53,00 | 53,00 | 51,35 | 51,90 | -2,63% | 412.475,00 |
| 09.10.2026 | 52,75 | 53,85 | 52,60 | 53,30 | 3,29% | 454.019,00 |
| 08.10.2026 | 49,24 | 51,85 | 49,18 | 51,60 | 4,92% | 800.278,00 |
| 07.10.2026 | 49,16 | 49,56 | 48,82 | 49,18 | 0,04% | 315.880,00 |
| 06.10.2026 | 49,06 | 49,62 | 49,06 | 49,16 | 0,24% | 306.742,00 |
| 05.10.2026 | 49,96 | 50,25 | 48,96 | 49,04 | -1,84% | 274.679,00 |
| 02.10.2026 | 50,40 | 50,85 | 49,82 | 49,96 | -0,87% | 299.705,00 |
| 01.10.2026 | 51,30 | 51,95 | 50,10 | 50,40 | -1,95% | 332.015,00 |
| 30.09.2026 | 51,40 | 51,70 | 51,05 | 51,40 | 0,88% | 344.787,00 |
| 29.09.2026 | 53,30 | 53,35 | 50,85 | 50,95 | -3,96% | 321.368,00 |
| 28.09.2026 | 52,85 | 53,70 | 52,85 | 53,05 | 0,57% | 238.600,00 |
| 25.09.2026 | 53,60 | 53,80 | 52,70 | 52,75 | -1,40% | 171.837,00 |
| 24.09.2026 | 52,95 | 54,00 | 52,80 | 53,50 | 0,85% | 141.404,00 |
| 23.09.2026 | 53,10 | 53,40 | 52,70 | 53,05 | -0,09% | 154.397,00 |
| 22.09.2026 | 53,25 | 53,50 | 52,65 | 53,10 | -0,19% | 232.482,00 |
| 21.09.2026 | 52,85 | 53,90 | 52,15 | 53,20 | 0,76% | 200.459,00 |
| 18.09.2026 | 53,20 | 53,35 | 52,50 | 52,80 | -1,58% | 210.599,00 |
| 17.09.2026 | 53,25 | 54,00 | 53,20 | 53,65 | 0,75% | 170.198,00 |
| 16.09.2026 | 52,65 | 53,70 | 52,40 | 53,25 | 1,14% | 209.726,00 |
| 15.09.2026 | 53,75 | 53,75 | 52,15 | 52,65 | -2,05% | 201.174,00 |
| 14.09.2026 | 53,65 | 54,25 | 53,25 | 53,75 | 0,19% | 304.801,00 |
| 11.09.2026 | 53,20 | 54,05 | 52,90 | 53,65 | 1,13% | 253.122,00 |
| 10.09.2026 | 52,85 | 53,40 | 52,65 | 53,05 | 0,38% | 156.229,00 |
| 09.09.2026 | 53,15 | 53,70 | 52,65 | 52,85 | -0,28% | 272.630,00 |
| 08.09.2026 | 54,30 | 55,05 | 52,35 | 53,00 | -2,39% | 340.645,00 |
| 07.09.2026 | 56,00 | 56,00 | 54,20 | 54,30 | -3,55% | 496.446,00 |
| 04.09.2026 | 56,00 | 56,40 | 55,55 | 56,30 | 0,63% | 87.462,00 |
| 03.09.2026 | 56,10 | 56,90 | 55,75 | 55,95 | 0,09% | 131.023,00 |
| 02.09.2026 | 57,30 | 57,40 | 55,55 | 55,90 | -2,19% | 203.431,00 |
| 01.09.2026 | 57,30 | 57,45 | 56,45 | 57,15 | -0,35% | 216.140,00 |
| 31.08.2026 | 57,00 | 57,35 | 56,40 | 57,35 | 0,70% | 330.845,00 |
| 28.08.2026 | 56,65 | 57,85 | 56,65 | 56,95 | 0,62% | 265.002,00 |
| 27.08.2026 | 56,65 | 56,95 | 55,95 | 56,60 | -0,18% | 254.056,00 |
| 26.08.2026 | 55,10 | 56,85 | 55,10 | 56,70 | 2,90% | 343.243,00 |
| 25.08.2026 | 55,80 | 56,05 | 54,40 | 55,10 | -1,69% | 410.460,00 |
| 24.08.2026 | 56,00 | 56,35 | 55,60 | 56,05 | -0,18% | 120.591,00 |
| 21.08.2026 | 55,20 | 56,30 | 54,95 | 56,15 | 1,54% | 133.555,00 |
| 20.08.2026 | 55,25 | 55,65 | 54,80 | 55,30 | 0,55% | 128.770,00 |
| 19.08.2026 | 55,30 | 55,65 | 54,85 | 55,00 | -0,54% | 167.240,00 |
| 18.08.2026 | 55,30 | 56,00 | 55,00 | 55,30 | 0,09% | 217.985,00 |
| 17.08.2026 | 55,15 | 55,50 | 54,70 | 55,25 | 0,18% | 161.171,00 |
| 14.08.2026 | 54,90 | 55,65 | 54,10 | 55,15 | 0,55% | 202.600,00 |
| 13.08.2026 | 53,95 | 55,35 | 53,85 | 54,85 | 1,67% | 222.070,00 |
| 12.08.2026 | 54,00 | 54,25 | 53,70 | 53,95 | 0,00% | 119.318,00 |
| 11.08.2026 | 54,15 | 54,45 | 53,95 | 53,95 | 0,09% | 121.240,00 |
| 10.08.2026 | 54,70 | 54,80 | 53,80 | 53,90 | -1,28% | 163.569,00 |
| 07.08.2026 | 54,80 | 54,95 | 54,40 | 54,60 | 0,00% | 229.502,00 |
| 06.08.2026 | 56,00 | 56,25 | 54,60 | 54,60 | -1,36% | 261.025,00 |
| 05.08.2026 | 56,55 | 56,70 | 55,20 | 55,35 | -2,38% | 384.667,00 |
| 04.08.2026 | 56,60 | 56,80 | 56,20 | 56,70 | 0,09% | 283.916,00 |
| 03.08.2026 | 56,70 | 57,05 | 55,85 | 56,65 | -1,05% | 384.706,00 |
| 31.07.2026 | 57,15 | 57,25 | 56,10 | 57,25 | -0,17% | 410.918,00 |
| 30.07.2026 | 57,75 | 58,40 | 57,15 | 57,35 | -0,69% | 227.790,00 |
| 29.07.2026 | 57,70 | 57,90 | 56,90 | 57,75 | 0,09% | 272.657,00 |
| 28.07.2026 | 56,20 | 57,90 | 56,20 | 57,70 | 2,49% | 341.041,00 |
| 27.07.2026 | 56,55 | 57,00 | 55,95 | 56,30 | -0,44% | 226.853,00 |
| 24.07.2026 | 56,20 | 57,35 | 55,70 | 56,55 | 0,71% | 269.520,00 |
| 23.07.2026 | 56,80 | 56,90 | 55,90 | 56,15 | -1,06% | 173.389,00 |
| 22.07.2026 | 56,40 | 57,35 | 56,30 | 56,75 | 0,89% | 271.737,00 |
| 21.07.2026 | 55,80 | 56,50 | 55,40 | 56,25 | 1,08% | 240.184,00 |
| 20.07.2026 | 56,50 | 57,30 | 55,25 | 55,65 | -1,94% | 370.404,00 |
| 17.07.2026 | 55,85 | 56,75 | 55,35 | 56,75 | 2,25% | 431.218,00 |
| 16.07.2026 | 54,35 | 56,25 | 53,75 | 55,50 | 1,46% | 943.069,00 |
| 15.07.2026 | 51,25 | 55,20 | 50,20 | 54,70 | 12,32% | 1.275.526,00 |
| 14.07.2026 | 48,58 | 48,90 | 48,00 | 48,70 | 0,41% | 202.263,00 |
| 13.07.2026 | 49,16 | 49,24 | 47,66 | 48,50 | -0,78% | 202.249,00 |
| 10.07.2026 | 50,10 | 50,25 | 48,60 | 48,88 | -2,24% | 290.199,00 |
| 09.07.2026 | 50,05 | 50,35 | 49,80 | 50,00 | -0,10% | 216.680,00 |
| 08.07.2026 | 50,55 | 50,55 | 49,82 | 50,05 | -0,99% | 164.812,00 |
| 07.07.2026 | 49,98 | 51,25 | 49,98 | 50,55 | 1,26% | 163.740,00 |
| 06.07.2026 | 52,35 | 52,40 | 49,68 | 49,92 | -4,46% | 350.234,00 |
| 03.07.2026 | 52,50 | 52,50 | 51,15 | 52,25 | 0,38% | 455.775,00 |
| 02.07.2026 | 48,56 | 52,50 | 48,40 | 52,05 | 7,59% | 1.079.883,00 |
| 01.07.2026 | 49,20 | 49,20 | 47,50 | 48,38 | -1,63% | 254.989,00 |
| 30.06.2026 | 49,76 | 49,94 | 49,02 | 49,18 | -2,03% | 281.956,00 |
| 29.06.2026 | 50,65 | 50,65 | 49,84 | 50,20 | -0,89% | 166.220,00 |
| 26.06.2026 | 50,95 | 51,05 | 50,35 | 50,65 | -0,10% | 167.176,00 |