135,16SEK
-0,18%
Echtzeit-Aktienkurs Clas Ohlson AB
Bid:
Ask:
Aktienkurse zur Clas Ohlson AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 135,40 | 136,30 | 134,50 | 135,50 | 0,07% | 62.271,00 |
| 25.04.2024 | 138,60 | 139,60 | 134,70 | 135,40 | -2,31% | 65.461,00 |
| 24.04.2024 | 141,70 | 141,80 | 138,20 | 138,60 | -2,19% | 85.566,00 |
| 23.04.2024 | 140,20 | 142,00 | 140,20 | 141,70 | 1,07% | 43.154,00 |
| 22.04.2024 | 136,90 | 142,40 | 136,90 | 140,20 | 2,41% | 72.907,00 |
| 19.04.2024 | 138,20 | 138,30 | 135,20 | 136,90 | -1,93% | 131.308,00 |
| 18.04.2024 | 139,30 | 140,60 | 138,00 | 139,60 | 0,22% | 59.761,00 |
| 17.04.2024 | 137,20 | 140,90 | 137,00 | 139,30 | 1,53% | 44.012,00 |
| 16.04.2024 | 138,20 | 138,90 | 136,60 | 137,20 | -1,44% | 46.054,00 |
| 15.04.2024 | 138,00 | 140,30 | 137,10 | 139,20 | -0,07% | 61.467,00 |
| 12.04.2024 | 140,00 | 140,10 | 138,80 | 139,30 | 0,29% | 97.860,00 |
| 11.04.2024 | 139,50 | 139,60 | 138,00 | 138,90 | -0,43% | 63.865,00 |
| 10.04.2024 | 137,30 | 141,00 | 137,10 | 139,50 | 1,53% | 99.311,00 |
| 09.04.2024 | 139,80 | 139,80 | 136,90 | 137,40 | -1,72% | 85.237,00 |
| 08.04.2024 | 140,00 | 141,10 | 136,80 | 139,80 | -2,44% | 144.380,00 |
| 05.04.2024 | 145,80 | 145,80 | 142,50 | 143,30 | -1,71% | 56.370,00 |
| 04.04.2024 | 145,80 | 146,00 | 144,10 | 145,80 | 0,41% | 63.861,00 |
| 03.04.2024 | 143,10 | 145,30 | 142,00 | 145,20 | 1,04% | 56.892,00 |
| 02.04.2024 | 145,00 | 146,10 | 140,90 | 143,70 | -0,90% | 126.249,00 |
| 28.03.2024 | 142,00 | 145,00 | 142,00 | 145,00 | 2,11% | 58.909,00 |
| 27.03.2024 | 142,10 | 146,20 | 140,60 | 142,00 | -0,14% | 139.203,00 |
| 26.03.2024 | 139,90 | 142,20 | 138,90 | 142,20 | 1,64% | 102.259,00 |
| 25.03.2024 | 139,40 | 140,00 | 138,80 | 139,90 | 0,36% | 54.362,00 |
| 22.03.2024 | 140,00 | 140,40 | 138,40 | 139,40 | -0,43% | 79.627,00 |
| 21.03.2024 | 138,90 | 141,10 | 138,30 | 140,00 | 1,52% | 165.265,00 |
| 20.03.2024 | 136,30 | 138,60 | 135,40 | 137,90 | 1,03% | 100.215,00 |
| 19.03.2024 | 137,10 | 137,60 | 132,70 | 136,50 | -1,23% | 259.555,00 |
| 18.03.2024 | 138,20 | 138,90 | 137,00 | 138,20 | 0,00% | 56.286,00 |
| 15.03.2024 | 136,80 | 140,10 | 136,80 | 138,20 | 1,02% | 172.719,00 |
| 14.03.2024 | 137,50 | 140,30 | 135,90 | 136,80 | -0,15% | 170.884,00 |
| 13.03.2024 | 134,60 | 137,50 | 133,80 | 137,00 | 1,48% | 127.591,00 |
| 12.03.2024 | 133,40 | 135,60 | 131,40 | 135,00 | 0,97% | 154.653,00 |
| 11.03.2024 | 135,70 | 136,90 | 133,30 | 133,70 | -1,84% | 167.627,00 |
| 08.03.2024 | 138,50 | 139,00 | 136,20 | 136,20 | -1,66% | 168.791,00 |
| 07.03.2024 | 141,80 | 142,20 | 136,50 | 138,50 | -2,05% | 416.480,00 |
| 06.03.2024 | 154,40 | 158,00 | 138,50 | 141,40 | -14,25% | 890.600,00 |
| 05.03.2024 | 170,20 | 170,20 | 162,10 | 164,90 | -3,11% | 81.406,00 |
| 04.03.2024 | 167,10 | 171,00 | 167,10 | 170,20 | 1,86% | 84.764,00 |
| 01.03.2024 | 176,50 | 178,20 | 164,20 | 167,10 | -5,33% | 140.093,00 |
| 29.02.2024 | 174,70 | 176,50 | 173,60 | 176,50 | 0,86% | 113.304,00 |
| 28.02.2024 | 173,40 | 175,00 | 171,20 | 175,00 | 0,92% | 53.545,00 |
| 27.02.2024 | 174,00 | 174,00 | 171,40 | 173,40 | -0,34% | 56.834,00 |
| 26.02.2024 | 173,00 | 174,00 | 171,00 | 174,00 | 0,23% | 65.064,00 |
| 23.02.2024 | 171,50 | 173,60 | 169,10 | 173,60 | 1,22% | 57.597,00 |
| 22.02.2024 | 170,20 | 171,70 | 169,50 | 171,50 | 0,88% | 62.084,00 |
| 21.02.2024 | 168,70 | 170,00 | 166,60 | 170,00 | 0,77% | 47.529,00 |
| 20.02.2024 | 170,00 | 170,00 | 167,10 | 168,70 | -0,88% | 40.865,00 |
| 19.02.2024 | 169,50 | 170,20 | 168,30 | 170,20 | 0,18% | 59.031,00 |
| 16.02.2024 | 165,40 | 169,90 | 164,00 | 169,90 | 2,72% | 93.966,00 |
| 15.02.2024 | 163,70 | 168,00 | 161,10 | 165,40 | 1,04% | 124.729,00 |
| 14.02.2024 | 149,60 | 164,50 | 149,50 | 163,70 | 9,43% | 193.840,00 |
| 13.02.2024 | 151,00 | 151,20 | 147,70 | 149,60 | -1,25% | 65.136,00 |
| 12.02.2024 | 150,20 | 151,50 | 148,90 | 151,50 | 0,60% | 55.876,00 |
| 09.02.2024 | 152,70 | 153,50 | 149,40 | 150,60 | -1,95% | 44.460,00 |
| 08.02.2024 | 154,00 | 154,00 | 151,30 | 153,60 | -0,39% | 53.538,00 |
| 07.02.2024 | 153,50 | 157,30 | 151,50 | 154,20 | 4,97% | 228.022,00 |
| 06.02.2024 | 142,70 | 147,30 | 141,80 | 146,90 | 2,94% | 52.804,00 |
| 05.02.2024 | 145,00 | 145,40 | 142,40 | 142,70 | -1,79% | 60.364,00 |
| 02.02.2024 | 147,60 | 148,60 | 144,60 | 145,30 | -1,56% | 41.759,00 |
| 01.02.2024 | 147,80 | 149,70 | 146,80 | 147,60 | -0,54% | 50.032,00 |
| 31.01.2024 | 149,20 | 149,50 | 148,00 | 148,40 | -0,54% | 63.338,00 |
| 30.01.2024 | 147,40 | 149,20 | 146,50 | 149,20 | 1,22% | 45.460,00 |
| 29.01.2024 | 147,00 | 147,80 | 144,50 | 147,40 | -0,07% | 47.305,00 |
| 26.01.2024 | 146,50 | 148,70 | 145,20 | 147,50 | 0,68% | 54.297,00 |
| 25.01.2024 | 145,50 | 146,50 | 143,80 | 146,50 | 0,69% | 49.284,00 |
| 24.01.2024 | 144,60 | 146,00 | 143,50 | 145,50 | 0,62% | 56.537,00 |
| 23.01.2024 | 146,60 | 146,70 | 143,80 | 144,60 | -1,43% | 69.513,00 |
| 22.01.2024 | 148,00 | 149,80 | 145,60 | 146,70 | -1,41% | 71.645,00 |
| 19.01.2024 | 149,80 | 151,40 | 148,30 | 148,80 | -0,67% | 55.605,00 |
| 18.01.2024 | 148,00 | 149,90 | 147,00 | 149,80 | 1,22% | 90.794,00 |
| 17.01.2024 | 153,00 | 153,00 | 145,50 | 148,00 | -3,90% | 123.616,00 |
| 16.01.2024 | 157,30 | 157,30 | 153,70 | 154,00 | -2,10% | 90.883,00 |
| 15.01.2024 | 159,30 | 159,30 | 156,50 | 157,30 | -1,26% | 55.101,00 |
| 12.01.2024 | 158,20 | 159,90 | 156,90 | 159,30 | 0,95% | 95.528,00 |
| 11.01.2024 | 161,20 | 162,60 | 157,80 | 157,80 | -2,11% | 80.154,00 |
| 10.01.2024 | 160,00 | 161,20 | 158,50 | 161,20 | 0,75% | 78.439,00 |
| 09.01.2024 | 161,80 | 162,40 | 158,90 | 160,00 | -1,84% | 147.744,00 |
| 08.01.2024 | 161,70 | 168,00 | 159,50 | 163,00 | 4,02% | 277.036,00 |
| 05.01.2024 | 156,80 | 157,60 | 154,60 | 156,70 | -0,06% | 45.948,00 |
| 04.01.2024 | 154,60 | 157,30 | 154,60 | 156,80 | 1,42% | 68.921,00 |
| 03.01.2024 | 155,10 | 155,60 | 153,30 | 154,60 | -0,32% | 91.083,00 |
| 02.01.2024 | 158,00 | 158,70 | 154,80 | 155,10 | -1,84% | 72.247,00 |
| 29.12.2023 | 158,60 | 159,10 | 157,30 | 158,00 | -0,50% | 74.035,00 |
| 28.12.2023 | 158,00 | 158,90 | 157,80 | 158,80 | 0,44% | 74.000,00 |
| 27.12.2023 | 159,00 | 159,80 | 156,90 | 158,10 | -0,57% | 101.572,00 |
| 22.12.2023 | 160,50 | 160,50 | 157,80 | 159,00 | -1,06% | 87.786,00 |
| 21.12.2023 | 159,00 | 160,70 | 157,30 | 160,70 | 0,44% | 222.594,00 |
| 20.12.2023 | 157,80 | 160,00 | 156,80 | 160,00 | 1,52% | 167.489,00 |
| 19.12.2023 | 157,10 | 158,60 | 157,00 | 157,60 | 0,45% | 124.556,00 |
| 18.12.2023 | 156,50 | 157,30 | 154,50 | 156,90 | 0,26% | 76.971,00 |
| 15.12.2023 | 156,60 | 158,70 | 155,50 | 156,50 | -0,25% | 230.579,00 |
| 14.12.2023 | 154,50 | 156,90 | 153,80 | 156,90 | 1,88% | 207.262,00 |
| 13.12.2023 | 156,00 | 156,50 | 152,10 | 154,00 | -1,28% | 198.261,00 |
| 12.12.2023 | 153,80 | 157,20 | 152,10 | 156,00 | 1,43% | 255.936,00 |
| 11.12.2023 | 150,30 | 154,30 | 150,30 | 153,80 | 2,40% | 203.118,00 |
| 08.12.2023 | 145,50 | 150,20 | 145,40 | 150,20 | 3,37% | 209.259,00 |
| 07.12.2023 | 148,50 | 148,50 | 143,80 | 145,30 | -3,58% | 264.198,00 |
| 06.12.2023 | 138,10 | 157,10 | 138,00 | 150,70 | 15,39% | 1.116.666,00 |
| 05.12.2023 | 131,00 | 132,40 | 129,00 | 130,60 | 0,23% | 134.395,00 |
| 04.12.2023 | 129,20 | 130,40 | 128,70 | 130,30 | 0,85% | 115.632,00 |