20,275€
4,13%
Echtzeit-Aktienkurs CLAS OHLSON B SK1,25
Bid:
Ask:
Aktienkurse zur CLAS OHLSON B SK1,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 19,86 | 19,86 | 19,86 | 19,86 | 2,00% | - |
| 13.03.2025 | 19,47 | 19,47 | 19,47 | 19,47 | -3,23% | - |
| 12.03.2025 | 20,12 | 20,12 | 20,12 | 20,12 | -5,63% | - |
| 11.03.2025 | 21,32 | 21,32 | 21,32 | 21,32 | -0,37% | - |
| 10.03.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -6,55% | - |
| 07.03.2025 | 22,90 | 22,90 | 22,90 | 22,90 | -1,97% | - |
| 06.03.2025 | 23,36 | 23,36 | 23,36 | 23,36 | 2,46% | - |
| 05.03.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 5,85% | - |
| 04.03.2025 | 21,54 | 21,54 | 21,54 | 21,54 | -2,00% | - |
| 03.03.2025 | 21,26 | 21,98 | 21,26 | 21,98 | 3,58% | 136,00 |
| 28.02.2025 | 21,22 | 21,22 | 21,22 | 21,22 | -1,58% | - |
| 27.02.2025 | 21,56 | 21,56 | 21,56 | 21,56 | -2,44% | - |
| 26.02.2025 | 21,32 | 22,10 | 21,32 | 22,10 | 1,38% | 100,00 |
| 25.02.2025 | 21,46 | 21,80 | 21,46 | 21,80 | 1,40% | 8,00 |
| 24.02.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -0,37% | - |
| 21.02.2025 | 21,58 | 21,58 | 21,58 | 21,58 | -1,46% | - |
| 20.02.2025 | 21,90 | 21,90 | 21,90 | 21,90 | -1,35% | - |
| 19.02.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,82% | - |
| 18.02.2025 | 22,02 | 22,02 | 22,02 | 22,02 | -1,17% | - |
| 17.02.2025 | 21,90 | 22,28 | 21,90 | 22,28 | 1,27% | 1,00 |
| 14.02.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -1,96% | - |
| 13.02.2025 | 21,54 | 22,44 | 21,54 | 22,44 | 4,37% | 511,00 |
| 12.02.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -2,09% | - |
| 11.02.2025 | 21,18 | 21,96 | 21,18 | 21,96 | 0,00% | 533,00 |
| 10.02.2025 | 21,96 | 21,96 | 21,96 | 21,96 | 0,46% | - |
| 07.02.2025 | 21,64 | 21,86 | 21,62 | 21,86 | 4,10% | 593,00 |
| 06.02.2025 | 20,02 | 21,00 | 20,02 | 21,00 | 4,06% | 50,00 |
| 05.02.2025 | 20,18 | 20,18 | 20,18 | 20,18 | 0,60% | - |
| 04.02.2025 | 20,06 | 20,06 | 20,06 | 20,06 | -1,67% | - |
| 03.02.2025 | 20,10 | 20,40 | 20,10 | 20,40 | 1,80% | 4,00 |
| 31.01.2025 | 20,04 | 20,04 | 20,04 | 20,04 | 0,10% | - |
| 30.01.2025 | 20,02 | 20,02 | 20,02 | 20,02 | 1,93% | - |
| 29.01.2025 | 19,64 | 19,64 | 19,64 | 19,64 | -1,36% | - |
| 28.01.2025 | 19,47 | 19,91 | 19,47 | 19,91 | 2,73% | 45,00 |
| 27.01.2025 | 19,38 | 19,38 | 19,38 | 19,38 | -1,12% | - |
| 24.01.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -0,61% | - |
| 23.01.2025 | 19,72 | 19,72 | 19,72 | 19,72 | -0,15% | - |
| 22.01.2025 | 19,75 | 19,75 | 19,75 | 19,75 | 3,13% | - |
| 21.01.2025 | 19,15 | 19,15 | 19,15 | 19,15 | -2,35% | - |
| 20.01.2025 | 19,61 | 19,61 | 19,61 | 19,61 | 6,46% | - |
| 17.01.2025 | 18,42 | 18,42 | 18,42 | 18,42 | -0,05% | - |
| 16.01.2025 | 17,80 | 18,43 | 17,80 | 18,43 | 3,25% | - |
| 15.01.2025 | 17,39 | 17,85 | 17,39 | 17,85 | 2,23% | - |
| 14.01.2025 | 17,46 | 17,46 | 17,46 | 17,46 | -2,73% | - |
| 13.01.2025 | 17,95 | 17,95 | 17,95 | 17,95 | -3,49% | - |
| 10.01.2025 | 18,10 | 18,60 | 18,10 | 18,60 | 0,59% | - |
| 09.01.2025 | 18,21 | 18,49 | 18,21 | 18,49 | 0,33% | - |
| 08.01.2025 | 18,10 | 18,43 | 18,10 | 18,43 | 1,15% | - |
| 07.01.2025 | 17,77 | 18,22 | 17,77 | 18,22 | 1,79% | - |
| 06.01.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,11% | - |
| 03.01.2025 | 17,88 | 17,88 | 17,88 | 17,88 | -0,45% | - |
| 02.01.2025 | 17,96 | 17,96 | 17,96 | 17,96 | -2,13% | - |
| 30.12.2024 | 17,93 | 18,35 | 17,93 | 18,35 | 3,09% | 1,00 |
| 27.12.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -1,87% | - |
| 23.12.2024 | 18,14 | 18,14 | 18,14 | 18,14 | -1,31% | - |
| 20.12.2024 | 18,38 | 18,38 | 18,38 | 18,38 | 0,82% | - |
| 19.12.2024 | 18,23 | 18,23 | 18,23 | 18,23 | -1,30% | - |
| 18.12.2024 | 18,47 | 18,47 | 18,47 | 18,47 | -0,86% | - |
| 17.12.2024 | 18,63 | 18,63 | 18,63 | 18,63 | -0,37% | - |
| 16.12.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -2,55% | - |
| 13.12.2024 | 19,19 | 19,19 | 19,19 | 19,19 | 1,11% | - |
| 12.12.2024 | 18,98 | 18,98 | 18,98 | 18,98 | -0,68% | - |
| 11.12.2024 | 19,18 | 19,18 | 19,11 | 19,11 | 0,74% | - |
| 10.12.2024 | 18,98 | 18,98 | 18,97 | 18,97 | -0,58% | 13,00 |
| 09.12.2024 | 19,08 | 19,08 | 19,08 | 19,08 | 0,74% | - |
| 06.12.2024 | 18,94 | 18,94 | 18,94 | 18,94 | 8,98% | - |
| 05.12.2024 | 17,38 | 17,38 | 17,38 | 17,38 | 1,52% | - |
| 04.12.2024 | 17,12 | 17,12 | 17,12 | 17,12 | 0,06% | - |
| 03.12.2024 | 17,11 | 17,11 | 17,11 | 17,11 | 2,15% | - |
| 02.12.2024 | 16,75 | 16,75 | 16,75 | 16,75 | -0,65% | - |
| 29.11.2024 | 16,86 | 16,86 | 16,86 | 16,86 | 0,78% | - |
| 28.11.2024 | 16,73 | 16,73 | 16,73 | 16,73 | -0,24% | - |
| 27.11.2024 | 16,77 | 16,77 | 16,77 | 16,77 | 2,19% | - |
| 26.11.2024 | 16,41 | 16,41 | 16,41 | 16,41 | 0,49% | - |
| 25.11.2024 | 16,33 | 16,33 | 16,33 | 16,33 | 3,09% | - |
| 22.11.2024 | 15,84 | 15,84 | 15,84 | 15,84 | 1,54% | - |
| 21.11.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -2,19% | - |
| 20.11.2024 | 15,95 | 15,95 | 15,95 | 15,95 | -1,18% | - |
| 19.11.2024 | 16,14 | 16,14 | 16,14 | 16,14 | 0,31% | - |
| 18.11.2024 | 16,09 | 16,09 | 16,09 | 16,09 | -1,17% | - |
| 15.11.2024 | 16,28 | 16,28 | 16,28 | 16,28 | 1,43% | - |
| 14.11.2024 | 16,05 | 16,05 | 16,05 | 16,05 | 0,63% | - |
| 13.11.2024 | 16,26 | 16,26 | 15,95 | 15,95 | -1,60% | - |
| 12.11.2024 | 16,21 | 16,21 | 16,21 | 16,21 | 3,12% | - |
| 11.11.2024 | 15,72 | 15,72 | 15,72 | 15,72 | -0,95% | - |
| 08.11.2024 | 15,87 | 15,87 | 15,87 | 15,87 | 5,66% | - |
| 07.11.2024 | 15,02 | 15,02 | 15,02 | 15,02 | -0,92% | - |
| 06.11.2024 | 15,16 | 15,16 | 15,16 | 15,16 | 1,00% | - |
| 05.11.2024 | 15,01 | 15,01 | 15,01 | 15,01 | 0,60% | - |
| 04.11.2024 | 14,92 | 14,92 | 14,92 | 14,92 | 0,81% | - |
| 01.11.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -0,27% | - |
| 31.10.2024 | 14,84 | 14,84 | 14,84 | 14,84 | -2,37% | - |
| 30.10.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 2,36% | - |
| 29.10.2024 | 14,85 | 14,85 | 14,85 | 14,85 | -1,66% | - |
| 28.10.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 2,93% | - |
| 25.10.2024 | 14,67 | 14,67 | 14,67 | 14,67 | -1,08% | - |
| 24.10.2024 | 14,83 | 14,83 | 14,83 | 14,83 | 0,41% | - |
| 23.10.2024 | 14,77 | 14,77 | 14,77 | 14,77 | -0,94% | - |
| 22.10.2024 | 14,91 | 14,91 | 14,91 | 14,91 | -0,60% | - |
| 21.10.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,40% | - |