20,460€
1,69%
Echtzeit-Aktienkurs Clas Ohlson AB
Bid:
Ask:
Aktienkurse zur Clas Ohlson AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 20,20 | 20,82 | 20,09 | 20,28 | 0,27% | - |
| 13.03.2025 | 19,92 | 20,34 | 19,31 | 20,22 | 1,58% | - |
| 12.03.2025 | 21,73 | 21,73 | 19,45 | 19,91 | -6,90% | - |
| 11.03.2025 | 21,37 | 21,94 | 21,26 | 21,38 | 0,14% | 2.316,00 |
| 10.03.2025 | 21,41 | 21,91 | 21,21 | 21,35 | -0,23% | - |
| 07.03.2025 | 23,31 | 23,37 | 21,07 | 21,40 | -7,72% | 1.600,00 |
| 06.03.2025 | 24,01 | 24,13 | 23,02 | 23,19 | -2,52% | - |
| 05.03.2025 | 23,33 | 24,01 | 23,29 | 23,79 | 1,62% | - |
| 04.03.2025 | 21,84 | 23,83 | 21,72 | 23,41 | 7,24% | - |
| 03.03.2025 | 21,70 | 22,08 | 21,67 | 21,83 | 0,97% | - |
| 28.02.2025 | 21,45 | 21,72 | 21,36 | 21,62 | 0,32% | - |
| 27.02.2025 | 21,91 | 22,02 | 21,52 | 21,55 | -1,46% | - |
| 26.02.2025 | 21,89 | 22,15 | 21,77 | 21,87 | 0,09% | - |
| 25.02.2025 | 21,83 | 22,02 | 21,62 | 21,85 | 0,09% | - |
| 24.02.2025 | 22,05 | 22,16 | 21,74 | 21,83 | -0,14% | - |
| 21.02.2025 | 22,08 | 22,32 | 21,84 | 21,86 | -0,86% | - |
| 20.02.2025 | 22,37 | 22,54 | 21,95 | 22,05 | -1,21% | - |
| 19.02.2025 | 22,61 | 22,79 | 22,09 | 22,32 | -1,28% | - |
| 18.02.2025 | 22,51 | 22,72 | 22,30 | 22,61 | 0,44% | - |
| 17.02.2025 | 22,38 | 22,58 | 22,10 | 22,51 | 1,03% | 15,00 |
| 14.02.2025 | 22,44 | 22,56 | 22,19 | 22,28 | 0,00% | - |
| 13.02.2025 | 22,00 | 22,43 | 21,92 | 22,28 | 1,41% | - |
| 12.02.2025 | 21,97 | 22,35 | 21,88 | 21,97 | -0,09% | - |
| 11.02.2025 | 21,63 | 22,04 | 21,58 | 21,99 | 1,57% | - |
| 10.02.2025 | 21,94 | 22,21 | 21,57 | 21,65 | -1,28% | - |
| 07.02.2025 | 21,25 | 22,38 | 21,09 | 21,93 | 3,98% | - |
| 06.02.2025 | 20,53 | 21,19 | 20,53 | 21,09 | 2,58% | - |
| 05.02.2025 | 20,55 | 20,73 | 20,28 | 20,56 | -0,29% | - |
| 04.02.2025 | 20,49 | 20,69 | 20,28 | 20,62 | 0,63% | - |
| 03.02.2025 | 20,58 | 20,59 | 19,81 | 20,49 | -0,34% | - |
| 31.01.2025 | 20,46 | 20,64 | 20,38 | 20,56 | 0,54% | - |
| 30.01.2025 | 20,44 | 20,54 | 20,24 | 20,45 | 0,10% | - |
| 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% | - |