25,600€
0,63%
Echtzeit-Aktienkurs Clas Ohlson AB
Bid:
Ask:
Aktienkurse zur Clas Ohlson AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.04.2025 | 22,87 | 23,57 | 22,87 | 23,33 | 2,01% | - |
| 11.04.2025 | 22,88 | 23,28 | 22,14 | 22,87 | -0,78% | 720,00 |
| 10.04.2025 | 23,25 | 23,43 | 22,32 | 23,05 | -0,69% | - |
| 09.04.2025 | 21,58 | 23,60 | 21,19 | 23,21 | 7,06% | - |
| 08.04.2025 | 23,15 | 23,15 | 21,40 | 21,68 | -3,82% | - |
| 07.04.2025 | 20,45 | 23,24 | 19,87 | 22,54 | 5,43% | - |
| 04.04.2025 | 22,83 | 23,02 | 20,84 | 21,38 | -6,56% | - |
| 03.04.2025 | 22,68 | 23,54 | 22,36 | 22,88 | 1,10% | - |
| 02.04.2025 | 22,47 | 22,69 | 21,98 | 22,63 | 0,80% | 50,00 |
| 01.04.2025 | 21,51 | 22,62 | 21,43 | 22,45 | 4,42% | - |
| 31.03.2025 | 21,82 | 21,85 | 21,26 | 21,50 | -1,29% | - |
| 28.03.2025 | 21,85 | 22,10 | 21,61 | 21,78 | -0,23% | - |
| 27.03.2025 | 21,08 | 22,09 | 21,05 | 21,83 | 4,00% | - |
| 26.03.2025 | 20,97 | 21,38 | 20,85 | 20,99 | -0,19% | - |
| 25.03.2025 | 20,42 | 21,09 | 20,36 | 21,03 | 2,84% | - |
| 24.03.2025 | 20,15 | 20,51 | 19,99 | 20,45 | 2,07% | - |
| 21.03.2025 | 20,17 | 20,23 | 19,90 | 20,04 | -0,72% | - |
| 20.03.2025 | 20,13 | 20,36 | 19,75 | 20,18 | 0,15% | - |
| 19.03.2025 | 20,11 | 20,25 | 19,89 | 20,15 | 0,10% | - |
| 18.03.2025 | 20,47 | 20,60 | 20,06 | 20,13 | -1,37% | - |
| 17.03.2025 | 20,25 | 20,52 | 19,91 | 20,41 | 0,67% | - |
| 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% | - |