20,470€
3,75%
Echtzeit-Aktienkurs Clas Ohlson AB
Bid:
Ask:
Aktienkurse zur Clas Ohlson AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 20,44 | 20,54 | 20,24 | 20,46 | 0,15% | - |
| 29.01.2025 | 20,06 | 20,60 | 20,00 | 20,43 | 1,87% | - |
| 28.01.2025 | 19,87 | 20,10 | 19,74 | 20,06 | 0,91% | - |
| 27.01.2025 | 19,79 | 20,01 | 19,60 | 19,88 | 0,38% | - |
| 24.01.2025 | 20,02 | 20,16 | 19,78 | 19,80 | -0,95% | - |
| 23.01.2025 | 20,08 | 20,24 | 19,93 | 19,99 | -0,47% | - |
| 22.01.2025 | 19,70 | 20,13 | 19,70 | 20,09 | 1,95% | - |
| 21.01.2025 | 19,64 | 19,73 | 19,49 | 19,70 | 0,28% | - |
| 20.01.2025 | 19,59 | 20,02 | 19,57 | 19,65 | 0,33% | - |
| 17.01.2025 | 18,80 | 19,61 | 18,78 | 19,58 | 4,23% | - |
| 16.01.2025 | 18,12 | 18,87 | 18,11 | 18,79 | 3,61% | - |
| 15.01.2025 | 17,71 | 18,20 | 17,70 | 18,13 | 2,43% | - |
| 14.01.2025 | 17,76 | 18,09 | 17,65 | 17,70 | -0,28% | - |
| 13.01.2025 | 18,34 | 18,36 | 17,64 | 17,75 | -3,38% | - |
| 10.01.2025 | 18,49 | 18,70 | 18,24 | 18,37 | -0,62% | - |
| 09.01.2025 | 18,64 | 18,65 | 18,28 | 18,49 | -0,83% | - |
| 08.01.2025 | 17,74 | 18,64 | 17,73 | 18,64 | 5,04% | - |
| 07.01.2025 | 18,11 | 18,41 | 17,73 | 17,75 | -1,88% | - |
| 06.01.2025 | 18,16 | 18,17 | 18,08 | 18,09 | -0,36% | - |
| 03.01.2025 | 18,21 | 18,28 | 18,11 | 18,15 | -0,25% | - |
| 02.01.2025 | 18,27 | 18,55 | 18,10 | 18,20 | 0,05% | - |
| 30.12.2024 | 18,27 | 18,35 | 18,14 | 18,19 | -0,52% | - |
| 27.12.2024 | 18,15 | 18,46 | 18,15 | 18,28 | 0,44% | - |
| 23.12.2024 | 18,40 | 18,41 | 18,15 | 18,20 | -1,09% | - |
| 20.12.2024 | 18,78 | 18,79 | 18,13 | 18,40 | -2,05% | - |
| 19.12.2024 | 18,63 | 18,94 | 18,38 | 18,79 | 0,86% | - |
| 18.12.2024 | 18,80 | 18,94 | 18,61 | 18,63 | -0,96% | - |
| 17.12.2024 | 19,02 | 19,10 | 18,80 | 18,81 | -1,29% | - |
| 16.12.2024 | 19,09 | 19,15 | 18,97 | 19,05 | -0,42% | - |
| 13.12.2024 | 19,03 | 19,38 | 19,03 | 19,13 | 0,58% | - |
| 12.12.2024 | 19,28 | 19,28 | 18,85 | 19,02 | -1,27% | - |
| 11.12.2024 | 19,28 | 19,35 | 19,08 | 19,27 | 0,00% | - |
| 10.12.2024 | 19,07 | 19,43 | 18,85 | 19,27 | 0,97% | - |
| 09.12.2024 | 19,17 | 19,30 | 18,92 | 19,08 | -0,47% | 260,00 |
| 06.12.2024 | 19,25 | 19,27 | 18,95 | 19,17 | -0,42% | - |
| 05.12.2024 | 17,70 | 19,26 | 17,69 | 19,25 | 8,63% | - |
| 04.12.2024 | 17,43 | 17,93 | 16,48 | 17,72 | 1,63% | - |
| 03.12.2024 | 17,44 | 17,55 | 17,28 | 17,44 | -0,09% | - |
| 02.12.2024 | 17,21 | 17,49 | 16,79 | 17,45 | 1,39% | 100,00 |
| 29.11.2024 | 17,23 | 17,64 | 17,21 | 17,21 | -0,03% | - |
| 28.11.2024 | 17,09 | 17,35 | 17,08 | 17,22 | 0,73% | - |
| 27.11.2024 | 17,12 | 17,31 | 16,94 | 17,09 | -0,03% | - |
| 26.11.2024 | 16,70 | 17,12 | 16,67 | 17,10 | 2,37% | - |
| 25.11.2024 | 16,64 | 17,22 | 16,50 | 16,70 | 0,33% | - |
| 22.11.2024 | 16,17 | 16,66 | 16,04 | 16,65 | 2,84% | - |
| 21.11.2024 | 15,90 | 16,20 | 15,79 | 16,19 | 1,86% | - |
| 20.11.2024 | 16,41 | 16,41 | 15,85 | 15,89 | -1,97% | - |
| 19.11.2024 | 16,49 | 16,49 | 15,76 | 16,21 | -1,67% | - |
| 18.11.2024 | 16,40 | 16,61 | 16,30 | 16,49 | 0,49% | - |
| 15.11.2024 | 16,58 | 16,63 | 16,30 | 16,41 | -1,09% | - |
| 14.11.2024 | 16,33 | 16,63 | 16,32 | 16,59 | 1,62% | - |
| 13.11.2024 | 16,57 | 16,63 | 16,13 | 16,32 | -1,60% | - |
| 12.11.2024 | 16,48 | 17,03 | 16,46 | 16,59 | 0,55% | - |
| 11.11.2024 | 16,07 | 16,61 | 16,05 | 16,50 | 2,71% | - |
| 08.11.2024 | 16,23 | 16,28 | 15,94 | 16,06 | -1,08% | - |
| 07.11.2024 | 15,32 | 16,24 | 15,30 | 16,24 | 6,18% | - |
| 06.11.2024 | 15,43 | 15,62 | 15,06 | 15,29 | -0,55% | - |
| 05.11.2024 | 15,32 | 15,55 | 15,25 | 15,38 | 0,39% | - |
| 04.11.2024 | 15,22 | 15,78 | 15,15 | 15,32 | 0,69% | - |
| 01.11.2024 | 15,08 | 15,56 | 14,94 | 15,21 | 0,76% | - |
| 31.10.2024 | 15,13 | 15,16 | 14,82 | 15,10 | -0,30% | - |
| 30.10.2024 | 15,31 | 15,34 | 15,14 | 15,14 | -0,92% | - |
| 29.10.2024 | 15,11 | 15,34 | 15,11 | 15,28 | 1,09% | - |
| 28.10.2024 | 14,77 | 15,25 | 14,77 | 15,12 | 0,77% | - |
| 25.10.2024 | 14,91 | 15,14 | 14,90 | 15,00 | 0,54% | - |
| 24.10.2024 | 15,11 | 15,29 | 14,92 | 14,92 | -1,26% | - |
| 23.10.2024 | 15,07 | 15,19 | 14,96 | 15,11 | 0,23% | - |
| 22.10.2024 | 15,24 | 15,32 | 14,88 | 15,08 | -1,08% | - |
| 21.10.2024 | 15,28 | 15,51 | 15,15 | 15,24 | -0,26% | - |
| 18.10.2024 | 15,27 | 15,50 | 15,14 | 15,28 | 0,10% | - |
| 17.10.2024 | 14,73 | 15,35 | 14,65 | 15,27 | 3,60% | - |
| 16.10.2024 | 14,84 | 14,90 | 14,58 | 14,74 | -0,64% | - |
| 15.10.2024 | 14,50 | 14,94 | 14,42 | 14,83 | 2,31% | - |
| 14.10.2024 | 14,59 | 14,66 | 14,40 | 14,50 | -0,75% | - |
| 11.10.2024 | 14,34 | 14,61 | 14,25 | 14,61 | 1,92% | - |
| 10.10.2024 | 14,29 | 14,41 | 14,15 | 14,33 | 0,39% | - |
| 09.10.2024 | 14,43 | 14,43 | 14,20 | 14,28 | -0,94% | - |
| 08.10.2024 | 14,47 | 14,47 | 14,28 | 14,41 | -0,41% | - |
| 07.10.2024 | 14,07 | 14,60 | 13,79 | 14,47 | 2,84% | - |
| 04.10.2024 | 13,99 | 14,20 | 13,96 | 14,07 | 0,61% | - |
| 03.10.2024 | 14,10 | 14,24 | 13,89 | 13,99 | -1,62% | - |
| 02.10.2024 | 14,28 | 14,35 | 14,06 | 14,22 | -0,42% | - |
| 01.10.2024 | 14,86 | 14,91 | 14,19 | 14,28 | -4,00% | - |
| 30.09.2024 | 14,89 | 14,92 | 14,60 | 14,87 | 0,34% | - |
| 27.09.2024 | 14,91 | 15,03 | 14,64 | 14,82 | -0,80% | - |
| 26.09.2024 | 14,89 | 15,02 | 14,54 | 14,94 | 1,56% | - |
| 25.09.2024 | 14,62 | 14,89 | 14,58 | 14,71 | -0,10% | - |
| 24.09.2024 | 15,01 | 15,09 | 14,59 | 14,73 | -1,60% | - |
| 23.09.2024 | 14,89 | 15,00 | 14,81 | 14,97 | 0,74% | - |
| 20.09.2024 | 14,70 | 14,94 | 14,67 | 14,86 | 0,78% | - |
| 19.09.2024 | 14,39 | 14,84 | 14,37 | 14,74 | 3,15% | - |
| 18.09.2024 | 14,35 | 14,42 | 14,23 | 14,29 | -0,56% | - |
| 17.09.2024 | 14,09 | 14,40 | 14,09 | 14,37 | 0,42% | - |
| 16.09.2024 | 14,18 | 14,31 | 14,10 | 14,31 | 1,10% | - |
| 13.09.2024 | 13,87 | 14,23 | 13,85 | 14,16 | 2,17% | - |
| 12.09.2024 | 13,55 | 13,92 | 13,52 | 13,86 | 2,33% | - |
| 11.09.2024 | 13,74 | 13,94 | 13,44 | 13,54 | -1,42% | - |
| 10.09.2024 | 13,66 | 13,82 | 13,61 | 13,74 | 0,51% | - |
| 09.09.2024 | 13,79 | 13,87 | 13,67 | 13,67 | -2,53% | - |
| 06.09.2024 | 13,67 | 14,27 | 13,57 | 14,02 | 2,71% | - |