55,520SEK
0,95%
Echtzeit-Aktienkurs Cloetta AB
Bid:
Ask:
Aktienkurse zur Cloetta AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.06.2026 | 51,15 | 51,40 | 50,35 | 50,70 | -0,88% | 171.951,00 |
| 24.06.2026 | 49,94 | 51,25 | 49,84 | 51,15 | 2,63% | 196.904,00 |
| 23.06.2026 | 49,06 | 50,00 | 48,92 | 49,84 | 1,51% | 232.180,00 |
| 22.06.2026 | 48,48 | 49,10 | 47,86 | 49,10 | 1,24% | 287.240,00 |
| 18.06.2026 | 48,86 | 49,00 | 48,28 | 48,50 | -0,53% | 197.820,00 |
| 17.06.2026 | 48,26 | 48,86 | 48,08 | 48,76 | 0,70% | 211.953,00 |
| 16.06.2026 | 48,62 | 48,82 | 48,04 | 48,42 | -0,41% | 200.299,00 |
| 15.06.2026 | 50,00 | 50,35 | 48,46 | 48,62 | -2,25% | 942.475,00 |
| 12.06.2026 | 49,60 | 50,35 | 49,60 | 49,74 | 0,40% | 195.630,00 |
| 11.06.2026 | 50,20 | 50,25 | 49,10 | 49,54 | -1,41% | 132.173,00 |
| 10.06.2026 | 49,18 | 50,30 | 48,90 | 50,25 | 2,47% | 157.242,00 |
| 09.06.2026 | 49,12 | 49,38 | 48,70 | 49,04 | -0,16% | 167.636,00 |
| 08.06.2026 | 48,44 | 49,44 | 48,18 | 49,12 | 1,07% | 281.826,00 |
| 05.06.2026 | 47,92 | 48,78 | 47,82 | 48,60 | 1,17% | 204.208,00 |
| 04.06.2026 | 48,00 | 48,70 | 47,80 | 48,04 | 0,08% | 257.219,00 |
| 03.06.2026 | 48,14 | 48,68 | 47,94 | 48,00 | -0,29% | 296.582,00 |
| 02.06.2026 | 47,90 | 48,46 | 47,56 | 48,14 | 0,92% | 406.772,00 |
| 01.06.2026 | 48,50 | 48,76 | 47,60 | 47,70 | -4,02% | 844.211,00 |
| 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 |