49,581SEK
-1,43%
Echtzeit-Aktienkurs CLOETTA B
Bid:
Ask:
Aktienkurse zur CLOETTA B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 50,30 | 50,50 | 49,42 | 49,70 | -1,19% | 746.585,00 |
| 28.05.2026 | 51,25 | 51,80 | 50,30 | 50,30 | -1,85% | 259.017,00 |
| 27.05.2026 | 51,40 | 51,55 | 51,10 | 51,25 | -0,58% | 277.109,00 |
| 26.05.2026 | 51,70 | 52,15 | 51,45 | 51,55 | -0,29% | 232.247,00 |
| 25.05.2026 | 51,65 | 52,10 | 51,25 | 51,70 | 0,49% | 233.088,00 |
| 22.05.2026 | 52,75 | 53,10 | 51,35 | 51,45 | -2,46% | 556.724,00 |
| 21.05.2026 | 53,60 | 53,80 | 52,30 | 52,75 | -1,31% | 260.350,00 |
| 20.05.2026 | 54,15 | 54,25 | 53,15 | 53,45 | -1,29% | 233.266,00 |
| 19.05.2026 | 53,50 | 54,45 | 53,40 | 54,15 | 1,12% | 358.534,00 |
| 18.05.2026 | 53,20 | 53,60 | 52,25 | 53,55 | 0,37% | 345.423,00 |
| 15.05.2026 | 54,95 | 54,95 | 52,80 | 53,35 | -0,84% | 452.247,00 |
| 13.05.2026 | 53,00 | 53,80 | 52,75 | 53,80 | 1,61% | 278.061,00 |
| 12.05.2026 | 52,00 | 53,00 | 50,95 | 52,95 | 1,34% | 457.216,00 |
| 11.05.2026 | 53,30 | 53,95 | 52,15 | 52,25 | -2,06% | 633.553,00 |
| 08.05.2026 | 53,05 | 53,55 | 52,10 | 53,35 | 0,19% | 774.149,00 |
| 07.05.2026 | 51,15 | 54,30 | 50,50 | 53,25 | 7,01% | 1.039.352,00 |
| 06.05.2026 | 47,02 | 49,90 | 46,74 | 49,76 | 7,89% | 819.630,00 |
| 05.05.2026 | 47,46 | 47,46 | 46,00 | 46,12 | -2,54% | 343.046,00 |
| 04.05.2026 | 47,50 | 47,66 | 46,64 | 47,32 | -0,04% | 628.318,00 |
| 30.04.2026 | 46,60 | 47,38 | 46,44 | 47,34 | 1,85% | 365.738,00 |
| 29.04.2026 | 46,66 | 46,94 | 45,42 | 46,48 | -0,17% | 659.958,00 |
| 28.04.2026 | 47,88 | 47,98 | 46,32 | 46,56 | -2,72% | 479.876,00 |
| 27.04.2026 | 48,90 | 49,04 | 47,74 | 47,86 | -2,05% | 219.166,00 |
| 24.04.2026 | 48,68 | 49,40 | 48,64 | 48,86 | 0,45% | 244.472,00 |
| 23.04.2026 | 48,82 | 49,20 | 48,34 | 48,64 | -0,33% | 274.213,00 |
| 22.04.2026 | 49,00 | 49,28 | 48,30 | 48,80 | -2,79% | 507.495,00 |
| 21.04.2026 | 51,00 | 51,50 | 49,94 | 50,20 | -1,57% | 420.040,00 |
| 20.04.2026 | 50,80 | 51,50 | 50,75 | 51,00 | 0,59% | 340.221,00 |
| 17.04.2026 | 52,10 | 52,20 | 50,50 | 50,70 | -2,59% | 479.006,00 |
| 16.04.2026 | 52,30 | 52,55 | 51,60 | 52,05 | -0,29% | 367.438,00 |
| 15.04.2026 | 53,00 | 53,30 | 52,20 | 52,20 | -1,42% | 284.229,00 |
| 14.04.2026 | 52,50 | 53,00 | 52,40 | 52,95 | 0,86% | 212.619,00 |
| 13.04.2026 | 52,60 | 53,05 | 52,30 | 52,50 | -0,28% | 452.332,00 |
| 10.04.2026 | 53,50 | 54,10 | 52,45 | 52,65 | -1,86% | 867.536,00 |
| 09.04.2026 | 54,00 | 54,55 | 53,30 | 53,65 | -0,19% | 268.092,00 |
| 08.04.2026 | 54,75 | 55,10 | 52,80 | 53,75 | 0,47% | 573.222,00 |
| 07.04.2026 | 53,95 | 54,70 | 53,10 | 53,50 | 0,38% | 391.686,00 |
| 02.04.2026 | 52,60 | 53,45 | 52,60 | 53,30 | 0,00% | 242.298,00 |
| 01.04.2026 | 53,55 | 54,65 | 52,95 | 53,30 | 0,47% | 826.672,00 |
| 31.03.2026 | 52,35 | 53,45 | 52,35 | 53,05 | 2,02% | 605.241,00 |
| 30.03.2026 | 50,50 | 52,20 | 49,94 | 52,00 | 2,67% | 736.998,00 |
| 27.03.2026 | 51,00 | 51,05 | 50,00 | 50,65 | -0,78% | 306.031,00 |
| 26.03.2026 | 51,10 | 51,40 | 50,75 | 51,05 | -0,10% | 346.383,00 |
| 25.03.2026 | 50,90 | 51,40 | 50,55 | 51,10 | 0,69% | 366.819,00 |
| 24.03.2026 | 50,55 | 51,00 | 50,15 | 50,75 | 0,69% | 393.502,00 |
| 23.03.2026 | 48,22 | 51,25 | 47,92 | 50,40 | 0,50% | 771.183,00 |
| 20.03.2026 | 50,75 | 51,60 | 49,62 | 50,15 | -1,08% | 549.204,00 |
| 19.03.2026 | 51,60 | 51,60 | 50,65 | 50,70 | -2,59% | 392.499,00 |
| 18.03.2026 | 53,50 | 53,85 | 52,00 | 52,05 | -2,62% | 693.839,00 |
| 17.03.2026 | 52,70 | 53,75 | 52,60 | 53,45 | 1,71% | 297.435,00 |
| 16.03.2026 | 51,35 | 52,85 | 51,20 | 52,55 | 1,94% | 296.450,00 |
| 13.03.2026 | 51,85 | 51,95 | 50,65 | 51,55 | -0,77% | 357.022,00 |
| 12.03.2026 | 51,50 | 52,20 | 51,33 | 51,95 | 0,78% | 314.412,00 |
| 11.03.2026 | 52,40 | 52,40 | 51,15 | 51,55 | -1,53% | 452.644,00 |
| 10.03.2026 | 51,65 | 52,60 | 51,65 | 52,35 | 1,36% | 449.789,00 |
| 09.03.2026 | 50,00 | 52,00 | 49,26 | 51,65 | -0,77% | 894.422,00 |
| 06.03.2026 | 53,05 | 53,10 | 51,60 | 52,05 | -1,98% | 422.327,00 |
| 05.03.2026 | 53,10 | 53,80 | 52,45 | 53,10 | 1,05% | 503.719,00 |
| 04.03.2026 | 50,80 | 53,35 | 50,80 | 52,55 | 3,04% | 561.666,00 |
| 03.03.2026 | 53,00 | 53,00 | 50,15 | 51,00 | -4,32% | 860.002,00 |
| 02.03.2026 | 52,00 | 54,15 | 51,70 | 53,30 | 1,72% | 643.927,00 |
| 27.02.2026 | 52,15 | 52,60 | 51,95 | 52,40 | 0,67% | 725.030,00 |
| 26.02.2026 | 51,80 | 52,25 | 51,45 | 52,05 | 0,87% | 416.836,00 |
| 25.02.2026 | 51,60 | 52,00 | 51,40 | 51,60 | -0,19% | 210.394,00 |
| 24.02.2026 | 51,40 | 52,05 | 51,30 | 51,70 | 0,68% | 286.921,00 |
| 23.02.2026 | 51,55 | 51,75 | 51,05 | 51,35 | -0,48% | 285.117,00 |
| 20.02.2026 | 51,30 | 51,60 | 51,05 | 51,60 | 0,58% | 197.259,00 |
| 19.02.2026 | 50,85 | 51,30 | 50,25 | 51,30 | 1,28% | 293.564,00 |
| 18.02.2026 | 50,85 | 51,25 | 50,30 | 50,65 | -0,39% | 293.260,00 |
| 17.02.2026 | 50,30 | 50,85 | 49,70 | 50,85 | 1,09% | 305.502,00 |
| 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% | 446.379,00 |
| 12.02.2026 | 50,00 | 50,00 | 49,26 | 49,96 | -0,18% | 407.474,00 |
| 11.02.2026 | 49,68 | 50,05 | 48,94 | 50,05 | 0,74% | 396.888,00 |
| 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% | 638.635,00 |
| 06.02.2026 | 48,80 | 48,80 | 47,26 | 48,38 | -1,02% | 563.810,00 |
| 05.02.2026 | 45,92 | 49,12 | 45,92 | 48,88 | 7,01% | 1.089.272,00 |
| 04.02.2026 | 45,00 | 46,24 | 43,04 | 45,68 | 2,28% | 1.463.603,00 |
| 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% | 429.045,00 |
| 30.01.2026 | 43,28 | 43,64 | 43,04 | 43,54 | 0,79% | 260.742,00 |
| 29.01.2026 | 43,24 | 43,48 | 43,00 | 43,20 | -0,09% | 359.615,00 |
| 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% | 171.042,00 |
| 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 |