49,730€
0,77%
Echtzeit-Aktienkurs CLAS OHLSON B SK1,25
Bid:
Ask:
Aktienkurse zur CLAS OHLSON B SK1,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 49,34 | 50,04 | 49,23 | 49,74 | 0,79% | 28,00 |
| 11.11.2026 | 49,87 | 49,88 | 48,34 | 49,35 | -1,56% | - |
| 10.11.2026 | 50,02 | 50,63 | 49,55 | 50,13 | 0,22% | 120,00 |
| 09.11.2026 | 48,63 | 50,35 | 48,56 | 50,02 | 2,99% | 85,00 |
| 06.11.2026 | 46,35 | 48,81 | 44,63 | 48,57 | 4,65% | 56,00 |
| 05.11.2026 | 46,90 | 47,80 | 46,19 | 46,41 | -1,02% | - |
| 04.11.2026 | 46,36 | 47,25 | 46,02 | 46,89 | 1,19% | 122,00 |
| 03.11.2026 | 46,83 | 46,97 | 45,97 | 46,34 | -1,05% | 232,00 |
| 02.11.2026 | 45,24 | 46,97 | 44,43 | 46,83 | 3,54% | - |
| 30.10.2026 | 44,15 | 45,33 | 44,13 | 45,23 | 2,70% | - |
| 29.10.2026 | 43,98 | 44,45 | 43,88 | 44,04 | 0,18% | - |
| 28.10.2026 | 43,75 | 44,29 | 43,47 | 43,96 | 0,53% | 48,00 |
| 27.10.2026 | 43,76 | 43,93 | 43,31 | 43,73 | 0,00% | 30,00 |
| 26.10.2026 | 43,43 | 43,88 | 43,43 | 43,73 | 1,51% | 195,00 |
| 23.10.2026 | 42,53 | 43,21 | 42,46 | 43,08 | 1,29% | - |
| 22.10.2026 | 42,65 | 42,94 | 42,11 | 42,53 | -0,42% | 87,00 |
| 21.10.2026 | 42,63 | 43,11 | 42,22 | 42,71 | 0,14% | 28,00 |
| 20.10.2026 | 43,14 | 43,19 | 42,31 | 42,65 | -1,09% | - |
| 19.10.2026 | 42,51 | 43,15 | 42,17 | 43,12 | 1,60% | - |
| 16.10.2026 | 42,38 | 43,15 | 42,03 | 42,44 | 0,28% | - |
| 15.10.2026 | 42,33 | 42,35 | 42,32 | 42,32 | 2,40% | - |
| 14.10.2026 | 40,58 | 41,48 | 40,56 | 41,33 | 1,92% | - |
| 13.10.2026 | 39,37 | 40,73 | 39,24 | 40,55 | 3,08% | - |
| 12.10.2026 | 39,82 | 40,11 | 39,26 | 39,34 | -1,23% | - |
| 09.10.2026 | 39,35 | 40,38 | 39,31 | 39,83 | 1,30% | 51,00 |
| 08.10.2026 | 38,96 | 39,59 | 38,56 | 39,32 | 0,95% | - |
| 07.10.2026 | 37,87 | 39,48 | 37,83 | 38,95 | 2,82% | - |
| 06.10.2026 | 37,13 | 38,05 | 37,11 | 37,88 | 2,02% | - |
| 05.10.2026 | 37,44 | 37,76 | 37,02 | 37,13 | -0,67% | 238,00 |
| 02.10.2026 | 37,15 | 37,69 | 36,89 | 37,38 | 0,78% | - |
| 01.10.2026 | 38,01 | 38,03 | 36,95 | 37,09 | -2,42% | - |
| 30.09.2026 | 38,14 | 38,28 | 37,72 | 38,01 | -0,26% | - |
| 29.09.2026 | 38,11 | 38,56 | 38,05 | 38,11 | -0,18% | - |
| 28.09.2026 | 38,07 | 38,48 | 37,77 | 38,18 | 0,13% | 81,00 |
| 25.09.2026 | 38,26 | 38,81 | 37,97 | 38,13 | -0,29% | 14,00 |
| 24.09.2026 | 37,13 | 39,46 | 37,13 | 38,24 | 2,91% | 3.101,00 |
| 23.09.2026 | 37,53 | 37,83 | 37,01 | 37,16 | -0,96% | - |
| 22.09.2026 | 37,57 | 37,96 | 37,16 | 37,52 | -0,08% | 16,00 |
| 21.09.2026 | 36,99 | 37,61 | 36,88 | 37,55 | 1,49% | - |
| 18.09.2026 | 37,36 | 37,37 | 36,73 | 37,00 | -0,78% | - |
| 17.09.2026 | 37,86 | 37,98 | 37,04 | 37,29 | -1,22% | - |
| 16.09.2026 | 37,03 | 37,99 | 36,89 | 37,75 | 2,28% | - |
| 15.09.2026 | 38,04 | 38,09 | 36,87 | 36,91 | -2,69% | - |
| 14.09.2026 | 38,02 | 38,64 | 37,49 | 37,93 | -1,94% | - |
| 11.09.2026 | 37,94 | 38,92 | 37,93 | 38,68 | 2,06% | 299,00 |
| 10.09.2026 | 37,75 | 38,48 | 37,65 | 37,90 | 0,21% | - |
| 09.09.2026 | 38,64 | 38,68 | 37,71 | 37,82 | -2,17% | - |
| 08.09.2026 | 39,60 | 39,60 | 38,43 | 38,66 | -2,42% | - |
| 07.09.2026 | 40,23 | 40,31 | 39,54 | 39,62 | -1,78% | - |
| 04.09.2026 | 42,74 | 42,74 | 40,15 | 40,34 | -5,57% | - |
| 03.09.2026 | 39,91 | 43,13 | 39,91 | 42,72 | 7,07% | - |
| 02.09.2026 | 41,04 | 41,12 | 39,71 | 39,90 | -2,71% | - |
| 01.09.2026 | 41,37 | 41,40 | 40,18 | 41,01 | -0,87% | - |
| 31.08.2026 | 42,00 | 42,23 | 41,23 | 41,37 | -1,83% | 18,00 |
| 28.08.2026 | 41,11 | 42,16 | 41,06 | 42,14 | 3,01% | - |
| 27.08.2026 | 40,86 | 41,19 | 40,66 | 40,91 | 0,05% | - |
| 26.08.2026 | 39,54 | 41,47 | 39,49 | 40,89 | 3,31% | - |
| 25.08.2026 | 39,51 | 39,81 | 38,85 | 39,58 | 0,15% | - |
| 24.08.2026 | 39,58 | 39,73 | 39,31 | 39,52 | -0,20% | - |
| 21.08.2026 | 38,93 | 39,78 | 38,91 | 39,60 | 1,93% | 750,00 |
| 20.08.2026 | 38,88 | 38,99 | 38,83 | 38,85 | -1,07% | 574,00 |
| 19.08.2026 | 39,02 | 39,35 | 38,67 | 39,27 | 5,54% | - |
| 05.05.2026 | 36,88 | 37,84 | 36,85 | 37,21 | 0,76% | - |
| 04.05.2026 | 36,83 | 37,85 | 36,80 | 36,93 | 0,41% | 560,00 |
| 30.04.2026 | 36,60 | 36,83 | 36,27 | 36,78 | 0,52% | - |
| 29.04.2026 | 36,42 | 36,81 | 36,42 | 36,59 | 0,38% | - |
| 28.04.2026 | 37,38 | 37,38 | 36,26 | 36,45 | -2,62% | - |
| 27.04.2026 | 37,41 | 37,91 | 37,01 | 37,43 | 0,05% | - |
| 24.04.2026 | 37,14 | 37,67 | 36,60 | 37,41 | 0,75% | - |
| 23.04.2026 | 37,81 | 37,85 | 37,10 | 37,13 | -1,90% | - |
| 22.04.2026 | 37,73 | 38,10 | 37,53 | 37,85 | 0,56% | 7,00 |
| 21.04.2026 | 37,95 | 38,09 | 37,59 | 37,64 | -0,82% | - |
| 20.04.2026 | 37,95 | 38,20 | 37,59 | 37,95 | -0,16% | - |
| 17.04.2026 | 37,42 | 38,12 | 36,96 | 38,01 | 1,52% | - |
| 16.04.2026 | 37,10 | 37,63 | 37,10 | 37,44 | 1,00% | - |
| 15.04.2026 | 37,20 | 37,41 | 37,03 | 37,07 | -0,30% | 54,00 |
| 14.04.2026 | 37,25 | 37,66 | 37,07 | 37,18 | -0,13% | - |
| 13.04.2026 | 37,13 | 37,34 | 36,87 | 37,23 | 0,05% | 60,00 |
| 10.04.2026 | 36,84 | 37,57 | 36,82 | 37,21 | 0,79% | - |
| 09.04.2026 | 36,28 | 36,95 | 35,48 | 36,92 | 1,62% | 270,00 |
| 08.04.2026 | 34,63 | 36,59 | 34,62 | 36,33 | 5,83% | - |
| 07.04.2026 | 34,20 | 34,95 | 33,94 | 34,33 | -0,17% | - |
| 02.04.2026 | 34,60 | 34,64 | 33,92 | 34,39 | -0,98% | - |
| 01.04.2026 | 33,96 | 35,36 | 33,95 | 34,73 | 2,45% | - |
| 31.03.2026 | 33,23 | 33,91 | 32,83 | 33,90 | 1,89% | 334,00 |
| 30.03.2026 | 32,64 | 33,34 | 32,35 | 33,27 | 1,99% | - |
| 27.03.2026 | 33,05 | 33,11 | 32,59 | 32,62 | -1,33% | 120,00 |
| 26.03.2026 | 33,15 | 33,35 | 32,60 | 33,06 | -0,36% | - |
| 25.03.2026 | 33,29 | 33,74 | 32,72 | 33,18 | -0,39% | 52,00 |
| 24.03.2026 | 34,26 | 34,32 | 33,07 | 33,31 | -2,89% | - |
| 23.03.2026 | 34,09 | 35,03 | 32,36 | 34,30 | 0,38% | - |
| 20.03.2026 | 35,08 | 35,40 | 34,06 | 34,17 | -2,59% | - |
| 19.03.2026 | 36,28 | 36,30 | 34,84 | 35,08 | -3,23% | 65,00 |
| 18.03.2026 | 37,06 | 37,41 | 36,10 | 36,25 | -2,08% | 450,00 |
| 17.03.2026 | 36,75 | 37,21 | 36,31 | 37,02 | 0,60% | - |
| 16.03.2026 | 35,92 | 36,85 | 35,69 | 36,80 | 2,79% | - |
| 13.03.2026 | 35,55 | 36,05 | 34,82 | 35,80 | 0,48% | 600,00 |
| 12.03.2026 | 36,20 | 36,26 | 34,39 | 35,63 | -1,76% | - |
| 11.03.2026 | 33,80 | 36,63 | 33,75 | 36,27 | 7,47% | - |
| 10.03.2026 | 32,78 | 34,18 | 32,75 | 33,75 | 3,08% | - |