1,546€
3,41%
Echtzeit-Aktienkurs Cloetta AB
Bid:
Ask:
Aktienkurse zur Cloetta AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 1,53 | 1,55 | 1,50 | 1,55 | 3,38% | - |
| 09.05.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,27% | - |
| 08.05.2024 | 1,51 | 1,51 | 1,49 | 1,49 | -0,86% | - |
| 07.05.2024 | 1,51 | 1,51 | 1,49 | 1,50 | 0,20% | - |
| 06.05.2024 | 1,48 | 1,50 | 1,47 | 1,50 | 1,90% | - |
| 03.05.2024 | 1,43 | 1,47 | 1,42 | 1,47 | 4,32% | - |
| 02.05.2024 | 1,39 | 1,41 | 1,39 | 1,41 | 2,69% | - |
| 30.04.2024 | 1,41 | 1,41 | 1,38 | 1,38 | -1,65% | - |
| 29.04.2024 | 1,41 | 1,41 | 1,37 | 1,40 | -0,29% | - |
| 26.04.2024 | 1,38 | 1,42 | 1,38 | 1,40 | 2,64% | - |
| 25.04.2024 | 1,41 | 1,44 | 1,37 | 1,37 | -2,57% | 500,00 |
| 24.04.2024 | 1,43 | 1,43 | 1,40 | 1,40 | -1,06% | - |
| 23.04.2024 | 1,47 | 1,47 | 1,40 | 1,42 | -2,88% | - |
| 22.04.2024 | 1,45 | 1,46 | 1,45 | 1,46 | 1,67% | - |
| 19.04.2024 | 1,42 | 1,44 | 1,41 | 1,44 | 1,56% | - |
| 18.04.2024 | 1,42 | 1,42 | 1,41 | 1,41 | 0,28% | - |
| 17.04.2024 | 1,42 | 1,42 | 1,41 | 1,41 | -0,70% | - |
| 16.04.2024 | 1,46 | 1,46 | 1,42 | 1,42 | -2,27% | - |
| 15.04.2024 | 1,49 | 1,49 | 1,45 | 1,45 | -1,69% | - |
| 12.04.2024 | 1,49 | 1,49 | 1,48 | 1,48 | -0,27% | - |
| 11.04.2024 | 1,50 | 1,50 | 1,48 | 1,48 | -0,67% | - |
| 10.04.2024 | 1,57 | 1,57 | 1,49 | 1,49 | -6,11% | - |
| 09.04.2024 | 1,61 | 1,61 | 1,59 | 1,59 | 0,51% | - |
| 08.04.2024 | 1,59 | 1,59 | 1,58 | 1,58 | 0,00% | - |
| 05.04.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 04.04.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 03.04.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 2,60% | - |
| 02.04.2024 | 1,55 | 1,55 | 1,54 | 1,54 | -0,45% | - |
| 28.03.2024 | 1,55 | 1,55 | 1,54 | 1,55 | -0,06% | - |
| 27.03.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,13% | - |
| 26.03.2024 | 1,57 | 1,57 | 1,53 | 1,55 | -0,51% | - |
| 25.03.2024 | 1,57 | 1,57 | 1,55 | 1,55 | -1,65% | - |
| 22.03.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 21.03.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 20.03.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 19.03.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 18.03.2024 | 1,59 | 1,59 | 1,58 | 1,58 | -0,13% | - |
| 15.03.2024 | 1,60 | 1,60 | 1,58 | 1,58 | -1,31% | - |
| 14.03.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,44% | - |
| 13.03.2024 | 1,61 | 1,61 | 1,60 | 1,60 | -0,68% | - |
| 12.03.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 1,32% | - |
| 11.03.2024 | 1,58 | 1,59 | 1,58 | 1,59 | 0,38% | - |
| 08.03.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 07.03.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -1,25% | - |
| 06.03.2024 | 1,58 | 1,60 | 1,58 | 1,60 | 3,96% | 70,00 |
| 05.03.2024 | 1,56 | 1,60 | 1,54 | 1,54 | -2,84% | 500,00 |
| 04.03.2024 | 1,58 | 1,58 | 1,57 | 1,58 | 0,96% | - |
| 01.03.2024 | 1,57 | 1,57 | 1,56 | 1,57 | 0,19% | - |
| 29.02.2024 | 1,58 | 1,58 | 1,57 | 1,57 | -0,51% | - |
| 28.02.2024 | 1,59 | 1,59 | 1,57 | 1,57 | -0,69% | - |
| 27.02.2024 | 1,60 | 1,60 | 1,58 | 1,59 | -0,13% | - |
| 26.02.2024 | 1,61 | 1,61 | 1,59 | 1,59 | -0,87% | - |
| 23.02.2024 | 1,62 | 1,62 | 1,60 | 1,60 | -0,37% | - |
| 22.02.2024 | 1,63 | 1,63 | 1,61 | 1,61 | -0,43% | - |
| 21.02.2024 | 1,61 | 1,62 | 1,61 | 1,61 | 0,81% | - |
| 20.02.2024 | 1,62 | 1,62 | 1,59 | 1,60 | -0,37% | - |
| 19.02.2024 | 1,62 | 1,62 | 1,60 | 1,61 | 0,25% | 300,00 |
| 16.02.2024 | 1,62 | 1,62 | 1,60 | 1,60 | -0,74% | - |
| 15.02.2024 | 1,60 | 1,62 | 1,60 | 1,62 | 1,25% | - |
| 14.02.2024 | 1,59 | 1,60 | 1,58 | 1,60 | 1,27% | - |
| 13.02.2024 | 1,61 | 1,61 | 1,58 | 1,58 | -1,50% | - |
| 12.02.2024 | 1,58 | 1,66 | 1,58 | 1,60 | 1,20% | 25,00 |
| 09.02.2024 | 1,61 | 1,61 | 1,58 | 1,58 | -1,25% | - |
| 08.02.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,57% | - |
| 07.02.2024 | 1,62 | 1,62 | 1,59 | 1,59 | -0,75% | - |
| 06.02.2024 | 1,62 | 1,62 | 1,58 | 1,60 | -0,31% | - |
| 05.02.2024 | 1,65 | 1,65 | 1,61 | 1,61 | -2,01% | - |
| 02.02.2024 | 1,65 | 1,65 | 1,64 | 1,64 | 0,43% | - |
| 01.02.2024 | 1,64 | 1,64 | 1,60 | 1,63 | 0,06% | - |
| 31.01.2024 | 1,64 | 1,64 | 1,62 | 1,63 | 0,62% | - |
| 30.01.2024 | 1,62 | 1,62 | 1,60 | 1,62 | 1,31% | - |
| 29.01.2024 | 1,65 | 1,65 | 1,58 | 1,60 | -2,08% | - |
| 26.01.2024 | 1,57 | 1,64 | 1,57 | 1,64 | 0,99% | - |
| 25.01.2024 | 1,56 | 1,62 | 1,55 | 1,62 | 4,65% | 3.941,00 |
| 24.01.2024 | 1,54 | 1,55 | 1,54 | 1,55 | 1,11% | - |
| 23.01.2024 | 1,53 | 1,53 | 1,52 | 1,53 | 0,66% | - |
| 22.01.2024 | 1,50 | 1,52 | 1,50 | 1,52 | 1,94% | - |
| 19.01.2024 | 1,51 | 1,51 | 1,49 | 1,49 | -1,19% | - |
| 18.01.2024 | 1,62 | 1,62 | 1,51 | 1,51 | -5,92% | - |
| 17.01.2024 | 1,60 | 1,61 | 1,58 | 1,61 | 0,25% | - |
| 16.01.2024 | 1,67 | 1,67 | 1,60 | 1,60 | -4,13% | 1.200,00 |
| 15.01.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 12.01.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 11.01.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 10.01.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 1,15% | - |
| 09.01.2024 | 1,63 | 1,65 | 1,62 | 1,65 | 1,85% | - |
| 08.01.2024 | 1,63 | 1,63 | 1,61 | 1,62 | 0,12% | - |
| 05.01.2024 | 1,65 | 1,65 | 1,62 | 1,62 | -0,92% | - |
| 04.01.2024 | 1,64 | 1,69 | 1,61 | 1,63 | 0,31% | 573,00 |
| 03.01.2024 | 1,65 | 1,70 | 1,63 | 1,63 | -0,49% | 465,00 |
| 02.01.2024 | 1,62 | 1,64 | 1,62 | 1,64 | 0,80% | - |
| 29.12.2023 | 1,60 | 1,63 | 1,60 | 1,62 | 0,37% | - |
| 28.12.2023 | 1,62 | 1,63 | 1,62 | 1,62 | 0,50% | - |
| 27.12.2023 | 1,61 | 1,61 | 1,60 | 1,61 | 0,56% | - |
| 22.12.2023 | 1,58 | 1,60 | 1,58 | 1,60 | 1,65% | - |
| 21.12.2023 | 1,59 | 1,59 | 1,57 | 1,58 | -0,44% | - |
| 20.12.2023 | 1,58 | 1,58 | 1,57 | 1,58 | 0,96% | - |
| 19.12.2023 | 1,58 | 1,58 | 1,56 | 1,57 | -0,25% | - |
| 18.12.2023 | 1,58 | 1,58 | 1,57 | 1,57 | -0,63% | - |
| 15.12.2023 | 1,57 | 1,58 | 1,57 | 1,58 | 1,02% | - |