50,078SEK
0,06%
Echtzeit-Aktienkurs Cloetta AB
Bid:
Ask:
Aktienkurse zur Cloetta AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 50,06 | 50,33 | 49,81 | 49,94 | -0,22% | - |
| 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 |
| 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 |