29,220€
0,14%
Echtzeit-Aktienkurs CLAS OHLSON B SK1,25
Bid:
Ask:
Aktienkurse zur CLAS OHLSON B SK1,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 29,68 | 29,87 | 29,40 | 29,74 | 1,92% | - |
| 03.09.2025 | 29,73 | 30,08 | 29,18 | 29,18 | -0,27% | 20,00 |
| 02.09.2025 | 30,29 | 30,36 | 29,26 | 29,26 | -1,88% | - |
| 01.09.2025 | 30,30 | 30,71 | 29,82 | 29,82 | -1,00% | - |
| 29.08.2025 | 30,48 | 30,66 | 30,11 | 30,12 | -1,21% | - |
| 28.08.2025 | 31,26 | 31,45 | 30,17 | 30,49 | -0,88% | - |
| 27.08.2025 | 31,29 | 31,51 | 30,76 | 30,76 | -0,13% | - |
| 26.08.2025 | 31,51 | 31,59 | 30,80 | 30,80 | -2,16% | - |
| 25.08.2025 | 31,44 | 31,88 | 31,18 | 31,48 | 0,10% | - |
| 22.08.2025 | 31,22 | 31,55 | 31,04 | 31,45 | 0,67% | - |
| 21.08.2025 | 31,19 | 31,69 | 30,67 | 31,24 | 0,26% | - |
| 20.08.2025 | 31,14 | 31,39 | 30,77 | 31,16 | 0,00% | - |
| 19.08.2025 | 30,62 | 31,36 | 30,62 | 31,16 | 1,66% | - |
| 18.08.2025 | 30,90 | 31,62 | 30,57 | 30,65 | -0,78% | - |
| 15.08.2025 | 30,95 | 31,46 | 30,75 | 30,89 | -0,16% | - |
| 14.08.2025 | 30,63 | 30,96 | 30,45 | 30,94 | 0,98% | - |
| 13.08.2025 | 30,91 | 31,34 | 30,49 | 30,64 | -0,91% | - |
| 12.08.2025 | 30,93 | 31,48 | 30,62 | 30,92 | 0,00% | - |
| 11.08.2025 | 31,18 | 31,30 | 30,59 | 30,92 | -0,87% | - |
| 08.08.2025 | 31,53 | 31,92 | 31,02 | 31,19 | -1,11% | - |
| 07.08.2025 | 30,75 | 32,31 | 30,75 | 31,54 | 2,50% | - |
| 06.08.2025 | 30,98 | 31,23 | 30,57 | 30,77 | -0,65% | - |
| 05.08.2025 | 30,64 | 31,37 | 30,45 | 30,97 | 1,11% | - |
| 04.08.2025 | 30,04 | 30,71 | 29,95 | 30,63 | 2,03% | - |
| 01.08.2025 | 30,43 | 30,45 | 29,64 | 30,02 | -1,48% | - |
| 31.07.2025 | 30,57 | 31,29 | 30,10 | 30,47 | -0,20% | - |
| 30.07.2025 | 29,96 | 30,61 | 29,70 | 30,53 | 1,87% | - |
| 29.07.2025 | 29,05 | 30,20 | 29,04 | 29,97 | 3,10% | - |
| 28.07.2025 | 29,28 | 29,49 | 28,65 | 29,07 | -0,78% | - |
| 25.07.2025 | 28,99 | 29,53 | 28,77 | 29,30 | 1,17% | - |
| 24.07.2025 | 28,94 | 29,32 | 28,74 | 28,96 | 0,00% | - |
| 23.07.2025 | 28,74 | 29,30 | 28,72 | 28,96 | 0,91% | - |
| 22.07.2025 | 29,06 | 29,30 | 28,56 | 28,70 | -1,27% | - |
| 21.07.2025 | 29,28 | 29,64 | 28,67 | 29,07 | -0,65% | 380,00 |
| 18.07.2025 | 29,43 | 29,67 | 29,12 | 29,26 | -0,48% | - |
| 17.07.2025 | 29,60 | 29,84 | 29,01 | 29,40 | -0,74% | - |
| 16.07.2025 | 29,84 | 30,37 | 29,44 | 29,62 | -0,74% | - |
| 15.07.2025 | 30,37 | 30,64 | 29,78 | 29,84 | -1,91% | - |
| 14.07.2025 | 30,28 | 30,53 | 30,06 | 30,42 | 0,26% | - |
| 11.07.2025 | 30,16 | 30,51 | 29,79 | 30,34 | 0,63% | - |
| 10.07.2025 | 29,74 | 30,23 | 29,58 | 30,15 | 1,28% | - |
| 09.07.2025 | 28,89 | 29,96 | 28,30 | 29,77 | 3,05% | - |
| 08.07.2025 | 28,48 | 29,43 | 28,48 | 28,89 | 1,16% | - |
| 07.07.2025 | 28,39 | 29,28 | 28,18 | 28,56 | 0,53% | - |
| 04.07.2025 | 28,68 | 28,72 | 28,08 | 28,41 | -0,80% | - |
| 03.07.2025 | 28,04 | 28,80 | 28,01 | 28,64 | 2,10% | - |
| 02.07.2025 | 28,36 | 28,68 | 27,78 | 28,05 | -1,13% | - |
| 01.07.2025 | 29,05 | 29,32 | 28,31 | 28,37 | -2,34% | - |
| 30.06.2025 | 28,61 | 29,26 | 28,59 | 29,05 | 1,64% | - |
| 27.06.2025 | 28,68 | 29,04 | 28,23 | 28,58 | -0,49% | - |
| 26.06.2025 | 28,01 | 28,89 | 28,00 | 28,72 | 2,57% | - |
| 25.06.2025 | 28,27 | 28,70 | 27,78 | 28,00 | -0,85% | - |
| 24.06.2025 | 28,47 | 29,17 | 28,11 | 28,24 | -0,49% | - |
| 23.06.2025 | 28,76 | 29,31 | 28,24 | 28,38 | -1,42% | - |
| 20.06.2025 | 28,95 | 28,99 | 28,76 | 28,79 | -0,62% | - |
| 19.06.2025 | 29,52 | 29,54 | 28,82 | 28,97 | -2,00% | - |
| 18.06.2025 | 29,64 | 29,99 | 29,46 | 29,56 | -0,27% | - |
| 17.06.2025 | 29,69 | 29,86 | 29,21 | 29,64 | -0,13% | - |
| 16.06.2025 | 29,44 | 30,50 | 29,16 | 29,68 | 0,71% | - |
| 13.06.2025 | 30,29 | 30,32 | 28,13 | 29,47 | -3,06% | - |
| 12.06.2025 | 25,86 | 30,49 | 25,86 | 30,40 | 17,65% | - |
| 11.06.2025 | 25,97 | 25,98 | 25,30 | 25,84 | -0,50% | - |
| 10.06.2025 | 26,43 | 26,93 | 25,94 | 25,97 | -1,78% | - |
| 09.06.2025 | 25,76 | 26,86 | 25,74 | 26,44 | 2,20% | - |
| 06.06.2025 | 25,91 | 25,93 | 25,74 | 25,87 | 0,12% | - |
| 05.06.2025 | 26,14 | 26,46 | 25,74 | 25,84 | -1,22% | - |
| 04.06.2025 | 25,30 | 26,32 | 25,27 | 26,16 | 3,52% | - |
| 03.06.2025 | 25,28 | 25,59 | 25,01 | 25,27 | -0,08% | - |
| 02.06.2025 | 24,06 | 25,40 | 24,03 | 25,29 | 5,02% | - |
| 30.05.2025 | 24,11 | 24,36 | 23,79 | 24,08 | -0,17% | - |
| 29.05.2025 | 24,15 | 24,21 | 24,06 | 24,12 | 0,29% | - |
| 28.05.2025 | 24,29 | 24,62 | 24,03 | 24,05 | -1,07% | - |
| 27.05.2025 | 24,32 | 24,63 | 24,11 | 24,31 | -0,16% | - |
| 26.05.2025 | 25,69 | 25,72 | 24,32 | 24,35 | -5,25% | - |
| 23.05.2025 | 25,88 | 26,15 | 25,26 | 25,70 | -0,77% | - |
| 22.05.2025 | 26,30 | 26,54 | 25,83 | 25,90 | -1,56% | - |
| 21.05.2025 | 26,13 | 26,39 | 26,07 | 26,31 | 0,77% | - |
| 20.05.2025 | 26,31 | 26,67 | 26,10 | 26,11 | -0,65% | - |
| 19.05.2025 | 25,93 | 26,34 | 25,59 | 26,28 | 1,23% | - |
| 16.05.2025 | 25,85 | 26,15 | 25,65 | 25,96 | 0,54% | - |
| 15.05.2025 | 25,66 | 26,06 | 25,58 | 25,82 | 0,62% | - |
| 14.05.2025 | 25,51 | 26,16 | 25,49 | 25,66 | 0,59% | - |
| 13.05.2025 | 24,50 | 25,72 | 24,40 | 25,51 | 3,70% | - |
| 12.05.2025 | 25,13 | 25,39 | 24,34 | 24,60 | -1,24% | - |
| 09.05.2025 | 24,60 | 25,57 | 24,59 | 24,91 | 1,51% | - |
| 08.05.2025 | 25,44 | 25,46 | 23,95 | 24,54 | -3,39% | 160,00 |
| 07.05.2025 | 25,09 | 25,44 | 25,00 | 25,40 | 1,40% | - |
| 06.05.2025 | 25,58 | 25,62 | 24,73 | 25,05 | -2,15% | - |
| 05.05.2025 | 25,27 | 25,67 | 25,09 | 25,60 | 1,35% | - |
| 02.05.2025 | 25,08 | 25,50 | 24,85 | 25,26 | 0,84% | - |
| 30.04.2025 | 24,77 | 25,10 | 24,68 | 25,05 | 1,58% | - |
| 29.04.2025 | 24,77 | 25,03 | 24,19 | 24,66 | -0,80% | - |
| 28.04.2025 | 24,54 | 25,00 | 24,52 | 24,86 | 0,77% | - |
| 25.04.2025 | 24,99 | 25,20 | 24,36 | 24,67 | -1,20% | - |
| 24.04.2025 | 24,48 | 25,05 | 23,96 | 24,97 | 1,71% | - |
| 23.04.2025 | 24,68 | 24,84 | 24,09 | 24,55 | 0,16% | - |
| 22.04.2025 | 23,89 | 24,64 | 23,62 | 24,51 | 1,79% | - |
| 17.04.2025 | 23,58 | 24,18 | 23,17 | 24,08 | 2,42% | - |
| 16.04.2025 | 23,41 | 23,75 | 23,15 | 23,51 | -0,51% | - |
| 15.04.2025 | 23,36 | 24,16 | 23,29 | 23,63 | 1,29% | - |