25,870€
0,12%
Echtzeit-Aktienkurs CLAS OHLSON B SK1,25
Bid:
Ask:
Aktienkurse zur CLAS OHLSON B SK1,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 25,91 | 25,93 | 25,74 | 25,75 | -0,35% | - |
| 05.06.2025 | 26,12 | 26,46 | 25,74 | 25,84 | -1,15% | - |
| 04.06.2025 | 25,54 | 26,32 | 25,51 | 26,14 | 3,36% | - |
| 03.06.2025 | 25,37 | 25,59 | 25,01 | 25,29 | 0,08% | - |
| 02.06.2025 | 24,08 | 25,40 | 24,08 | 25,27 | 5,07% | - |
| 30.05.2025 | 24,14 | 24,36 | 23,79 | 24,05 | -0,58% | - |
| 29.05.2025 | 24,13 | 24,21 | 24,08 | 24,19 | 0,58% | - |
| 28.05.2025 | 24,41 | 24,62 | 24,04 | 24,05 | -1,03% | - |
| 27.05.2025 | 24,11 | 24,63 | 24,11 | 24,30 | -0,12% | - |
| 26.05.2025 | 25,71 | 25,71 | 24,32 | 24,33 | -5,33% | - |
| 23.05.2025 | 25,91 | 26,15 | 25,26 | 25,70 | -0,93% | - |
| 22.05.2025 | 26,33 | 26,54 | 25,83 | 25,94 | -1,41% | - |
| 21.05.2025 | 26,19 | 26,39 | 26,07 | 26,31 | 0,73% | - |
| 20.05.2025 | 26,31 | 26,67 | 26,10 | 26,12 | -0,65% | - |
| 19.05.2025 | 25,90 | 26,34 | 25,59 | 26,29 | 3,59% | - |
| 16.05.2025 | 25,38 | 25,38 | 25,38 | 25,38 | 0,79% | - |
| 15.05.2025 | 25,18 | 25,18 | 25,18 | 25,18 | 0,80% | - |
| 14.05.2025 | 24,98 | 24,98 | 24,98 | 24,98 | 4,08% | - |
| 13.05.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -2,04% | - |
| 12.05.2025 | 24,50 | 24,50 | 24,50 | 24,50 | 1,83% | - |
| 09.05.2025 | 24,06 | 24,06 | 24,06 | 24,06 | -3,14% | - |
| 08.05.2025 | 24,84 | 24,84 | 24,84 | 24,84 | 0,98% | - |
| 07.05.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -1,76% | - |
| 06.05.2025 | 25,04 | 25,04 | 25,04 | 25,04 | 1,38% | - |
| 05.05.2025 | 24,70 | 24,70 | 24,70 | 24,70 | -1,28% | - |
| 02.05.2025 | 25,02 | 25,02 | 25,02 | 25,02 | 1,38% | - |
| 30.04.2025 | 24,68 | 24,68 | 24,68 | 24,68 | 0,33% | - |
| 29.04.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,16% | - |
| 28.04.2025 | 24,64 | 24,64 | 24,64 | 24,64 | 0,16% | - |
| 25.04.2025 | 24,42 | 24,60 | 24,42 | 24,60 | 2,50% | 180,00 |
| 24.04.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,08% | - |
| 23.04.2025 | 24,02 | 24,02 | 24,02 | 24,02 | 2,13% | - |
| 22.04.2025 | 23,52 | 23,52 | 23,52 | 23,52 | 1,55% | - |
| 17.04.2025 | 23,16 | 23,16 | 23,16 | 23,16 | -0,09% | - |
| 16.04.2025 | 23,18 | 23,18 | 23,18 | 23,18 | 0,78% | - |
| 15.04.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 3,23% | - |
| 14.04.2025 | 22,28 | 22,28 | 22,28 | 22,28 | -0,62% | - |
| 11.04.2025 | 22,42 | 22,42 | 22,42 | 22,42 | -2,44% | - |
| 10.04.2025 | 21,90 | 22,98 | 21,90 | 22,98 | 7,48% | 80,00 |
| 09.04.2025 | 21,38 | 21,38 | 21,38 | 21,38 | -4,21% | - |
| 08.04.2025 | 22,32 | 22,32 | 22,32 | 22,32 | 5,08% | - |
| 07.04.2025 | 21,24 | 21,24 | 21,24 | 21,24 | -5,09% | - |
| 04.04.2025 | 22,38 | 22,38 | 22,38 | 22,38 | 0,63% | - |
| 03.04.2025 | 22,24 | 22,24 | 22,24 | 22,24 | 1,00% | - |
| 02.04.2025 | 22,02 | 22,02 | 22,02 | 22,02 | 4,86% | - |
| 01.04.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -2,69% | - |
| 31.03.2025 | 21,40 | 21,58 | 21,40 | 21,58 | 0,84% | 182,00 |
| 28.03.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 3,78% | - |
| 27.03.2025 | 20,62 | 20,62 | 20,62 | 20,62 | 0,49% | - |
| 26.03.2025 | 20,52 | 20,52 | 20,52 | 20,52 | 2,09% | - |
| 25.03.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 2,39% | - |
| 24.03.2025 | 19,63 | 19,63 | 19,63 | 19,63 | -0,81% | - |
| 21.03.2025 | 19,79 | 19,79 | 19,79 | 19,79 | 0,35% | - |
| 20.03.2025 | 19,72 | 19,72 | 19,72 | 19,72 | 0,10% | - |
| 19.03.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -3,24% | - |
| 18.03.2025 | 19,96 | 20,36 | 19,96 | 20,36 | -0,68% | 100,00 |
| 17.03.2025 | 19,86 | 20,50 | 19,86 | 20,50 | 3,22% | 657,00 |
| 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% | - |