32,400€
-0,92%
Echtzeit-Aktienkurs Clas Ohlson AB
Bid:
Ask:
Aktienkurse zur Clas Ohlson AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 33,27 | 33,37 | 32,13 | 32,38 | -3,31% | - |
| 06.03.2026 | 33,45 | 34,12 | 32,90 | 33,49 | -0,06% | - |
| 05.03.2026 | 34,46 | 34,53 | 32,75 | 33,51 | -3,01% | - |
| 04.03.2026 | 32,06 | 34,65 | 31,95 | 34,55 | 7,57% | - |
| 03.03.2026 | 33,94 | 34,02 | 31,60 | 32,12 | -5,56% | 10.200,00 |
| 02.03.2026 | 34,92 | 35,02 | 33,73 | 34,01 | -2,83% | - |
| 27.02.2026 | 35,20 | 35,58 | 34,64 | 35,00 | 1,86% | - |
| 26.02.2026 | 35,43 | 35,57 | 34,36 | 34,36 | -3,24% | - |
| 25.02.2026 | 35,63 | 35,72 | 35,30 | 35,51 | -0,22% | - |
| 24.02.2026 | 34,48 | 36,09 | 34,27 | 35,59 | 3,34% | - |
| 23.02.2026 | 34,52 | 34,88 | 34,34 | 34,44 | -0,14% | - |
| 20.02.2026 | 34,70 | 35,07 | 34,34 | 34,49 | -0,55% | - |
| 19.02.2026 | 34,41 | 35,08 | 34,41 | 34,68 | 0,76% | - |
| 18.02.2026 | 34,15 | 34,57 | 34,10 | 34,42 | 0,67% | - |
| 17.02.2026 | 33,78 | 34,36 | 33,64 | 34,19 | 1,06% | 117,00 |
| 16.02.2026 | 33,03 | 33,91 | 32,80 | 33,83 | 2,45% | - |
| 13.02.2026 | 32,38 | 33,42 | 32,26 | 33,02 | 4,16% | 600,00 |
| 12.02.2026 | 32,95 | 32,96 | 31,70 | 31,70 | -3,32% | - |
| 11.02.2026 | 31,87 | 33,09 | 31,83 | 32,79 | 3,18% | - |
| 10.02.2026 | 31,49 | 31,95 | 30,81 | 31,78 | 0,70% | - |
| 09.02.2026 | 30,85 | 31,66 | 30,81 | 31,56 | 9,66% | - |
| 06.02.2026 | 29,77 | 31,02 | 28,78 | 28,78 | -0,42% | - |
| 05.02.2026 | 29,72 | 30,04 | 28,90 | 28,90 | -2,99% | - |
| 04.02.2026 | 29,66 | 29,90 | 29,56 | 29,79 | 2,94% | - |
| 03.02.2026 | 29,60 | 29,73 | 28,94 | 28,94 | -1,83% | - |
| 02.02.2026 | 28,76 | 29,59 | 28,66 | 29,48 | 2,01% | - |
| 30.01.2026 | 28,72 | 29,05 | 28,48 | 28,90 | 0,52% | 2.520,00 |
| 29.01.2026 | 28,78 | 28,83 | 28,20 | 28,75 | 0,42% | - |
| 28.01.2026 | 28,26 | 28,71 | 28,15 | 28,63 | 1,17% | - |
| 27.01.2026 | 28,59 | 28,61 | 28,21 | 28,30 | -0,42% | - |
| 26.01.2026 | 28,42 | 28,80 | 28,29 | 28,42 | 2,67% | - |
| 23.01.2026 | 28,41 | 28,52 | 27,68 | 27,68 | -0,22% | - |
| 22.01.2026 | 27,29 | 28,67 | 27,28 | 27,74 | 1,54% | - |
| 21.01.2026 | 27,58 | 27,65 | 27,13 | 27,32 | 1,86% | - |
| 20.01.2026 | 27,51 | 27,56 | 26,82 | 26,82 | -2,69% | - |
| 19.01.2026 | 27,82 | 27,82 | 27,04 | 27,56 | -1,04% | - |
| 16.01.2026 | 27,47 | 27,90 | 27,32 | 27,85 | 1,20% | 7.566,00 |
| 15.01.2026 | 27,55 | 27,56 | 27,02 | 27,52 | 0,55% | - |
| 14.01.2026 | 27,74 | 27,87 | 27,12 | 27,37 | -1,30% | - |
| 13.01.2026 | 28,43 | 28,47 | 27,66 | 27,73 | -2,32% | - |
| 12.01.2026 | 28,08 | 28,64 | 27,89 | 28,39 | 1,98% | - |
| 09.01.2026 | 28,26 | 29,04 | 27,79 | 27,84 | -1,31% | - |
| 08.01.2026 | 28,24 | 28,52 | 28,06 | 28,21 | 1,69% | - |
| 07.01.2026 | 27,70 | 28,37 | 27,43 | 27,74 | 0,36% | - |
| 06.01.2026 | 28,04 | 28,17 | 27,64 | 27,64 | 1,10% | - |
| 05.01.2026 | 28,01 | 28,20 | 27,34 | 27,34 | -1,37% | - |
| 02.01.2026 | 27,95 | 28,16 | 27,72 | 27,72 | 1,24% | - |
| 30.12.2025 | 27,83 | 28,13 | 27,38 | 27,38 | -0,58% | - |
| 29.12.2025 | 27,97 | 27,97 | 27,47 | 27,54 | 1,77% | - |
| 23.12.2025 | 27,50 | 28,01 | 27,06 | 27,06 | -1,85% | - |
| 22.12.2025 | 27,42 | 27,66 | 27,29 | 27,57 | 2,72% | - |
| 19.12.2025 | 26,86 | 26,88 | 26,84 | 26,84 | 1,36% | - |
| 17.12.2025 | 26,88 | 27,06 | 26,46 | 26,48 | -0,90% | - |
| 16.12.2025 | 26,74 | 26,75 | 26,72 | 26,72 | 3,17% | - |
| 15.12.2025 | 26,30 | 26,83 | 25,64 | 25,90 | -2,12% | - |
| 12.12.2025 | 26,87 | 27,08 | 26,16 | 26,46 | -3,61% | - |
| 11.12.2025 | 27,63 | 27,69 | 27,07 | 27,45 | 0,04% | - |
| 10.12.2025 | 32,73 | 32,75 | 26,94 | 27,44 | -14,78% | - |
| 09.12.2025 | 32,43 | 33,51 | 32,18 | 32,20 | -1,32% | - |
| 08.12.2025 | 32,92 | 33,20 | 32,45 | 32,63 | 0,96% | - |
| 05.12.2025 | 34,36 | 34,45 | 32,32 | 32,32 | -5,88% | - |
| 04.12.2025 | 34,14 | 34,74 | 34,08 | 34,34 | 1,96% | - |
| 03.12.2025 | 33,27 | 34,60 | 33,23 | 33,68 | 3,31% | - |
| 02.12.2025 | 33,19 | 33,45 | 32,60 | 32,60 | -0,18% | - |
| 01.12.2025 | 33,08 | 33,39 | 32,29 | 32,66 | -1,09% | - |
| 28.11.2025 | 33,25 | 33,41 | 32,87 | 33,02 | -0,66% | - |
| 27.11.2025 | 33,00 | 33,45 | 32,91 | 33,24 | 2,40% | - |
| 26.11.2025 | 32,95 | 33,23 | 32,46 | 32,46 | 0,31% | - |
| 25.11.2025 | 31,54 | 32,91 | 31,47 | 32,36 | 4,25% | - |
| 24.11.2025 | 32,01 | 32,11 | 31,04 | 31,04 | -1,46% | - |
| 21.11.2025 | 31,97 | 32,14 | 31,30 | 31,50 | -0,22% | - |
| 20.11.2025 | 31,57 | 31,99 | 31,42 | 31,57 | 0,16% | - |
| 18.11.2025 | 32,11 | 33,02 | 31,52 | 31,52 | -4,25% | - |
| 17.11.2025 | 32,65 | 33,11 | 32,02 | 32,92 | 2,55% | 10,00 |
| 14.11.2025 | 33,17 | 33,17 | 32,10 | 32,10 | -4,06% | - |
| 13.11.2025 | 33,49 | 33,73 | 33,09 | 33,46 | 1,52% | - |
| 12.11.2025 | 33,38 | 33,63 | 32,69 | 32,96 | 5,84% | - |
| 11.11.2025 | 31,66 | 33,54 | 31,14 | 31,14 | -0,06% | - |
| 10.11.2025 | 31,41 | 31,71 | 30,90 | 31,16 | -0,38% | - |
| 07.11.2025 | 30,31 | 31,67 | 30,29 | 31,28 | 4,97% | - |
| 06.11.2025 | 30,72 | 31,10 | 29,80 | 29,80 | -1,52% | - |
| 05.11.2025 | 30,73 | 30,90 | 30,26 | 30,26 | 0,07% | - |
| 04.11.2025 | 31,49 | 31,51 | 30,24 | 30,24 | -2,58% | - |
| 03.11.2025 | 31,70 | 31,80 | 31,04 | 31,04 | -0,51% | - |
| 31.10.2025 | 32,12 | 32,31 | 31,20 | 31,20 | -1,33% | 146,00 |
| 30.10.2025 | 32,14 | 32,33 | 31,57 | 31,62 | -2,11% | - |
| 29.10.2025 | 32,32 | 32,58 | 32,06 | 32,30 | 1,83% | - |
| 28.10.2025 | 32,40 | 32,48 | 31,72 | 31,72 | -0,50% | - |
| 27.10.2025 | 32,36 | 32,58 | 31,88 | 31,88 | 0,25% | - |
| 24.10.2025 | 32,34 | 32,49 | 31,64 | 31,80 | -1,12% | - |
| 23.10.2025 | 31,67 | 32,51 | 31,58 | 32,16 | 2,62% | - |
| 22.10.2025 | 31,57 | 32,00 | 31,24 | 31,34 | 0,06% | - |
| 21.10.2025 | 31,78 | 31,91 | 31,15 | 31,32 | -1,07% | - |
| 20.10.2025 | 31,98 | 32,18 | 31,66 | 31,66 | 0,70% | - |
| 17.10.2025 | 32,12 | 32,12 | 31,27 | 31,44 | -1,26% | - |
| 16.10.2025 | 31,95 | 32,30 | 31,79 | 31,84 | 0,44% | - |
| 15.10.2025 | 31,91 | 32,19 | 31,52 | 31,70 | 1,08% | - |
| 14.10.2025 | 32,01 | 32,28 | 31,36 | 31,36 | -0,63% | - |
| 13.10.2025 | 31,98 | 32,21 | 31,56 | 31,56 | -1,62% | - |
| 10.10.2025 | 32,36 | 32,46 | 31,86 | 32,08 | -0,93% | - |