1,429€
2,25%
Echtzeit-Aktienkurs Cloetta AB
Bid:
Ask:
Aktienkurse zur Cloetta AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,40 | 1,46 | 1,39 | 1,43 | 2,25% | - |
| 25.04.2024 | 1,43 | 1,43 | 1,39 | 1,40 | -1,79% | - |
| 24.04.2024 | 1,43 | 1,46 | 1,42 | 1,42 | -0,66% | - |
| 23.04.2024 | 1,49 | 1,50 | 1,38 | 1,43 | -4,02% | - |
| 22.04.2024 | 1,47 | 1,49 | 1,47 | 1,49 | 1,84% | - |
| 19.04.2024 | 1,44 | 1,47 | 1,43 | 1,47 | 1,77% | - |
| 18.04.2024 | 1,43 | 1,45 | 1,43 | 1,44 | 0,38% | - |
| 17.04.2024 | 1,44 | 1,45 | 1,43 | 1,43 | -0,49% | - |
| 16.04.2024 | 1,48 | 1,48 | 1,44 | 1,44 | -2,44% | - |
| 15.04.2024 | 1,51 | 1,52 | 1,48 | 1,48 | -1,79% | - |
| 12.04.2024 | 1,52 | 1,53 | 1,50 | 1,50 | -0,73% | - |
| 11.04.2024 | 1,50 | 1,53 | 1,50 | 1,52 | 0,80% | - |
| 10.04.2024 | 1,51 | 1,60 | 1,50 | 1,50 | -5,74% | - |
| 09.04.2024 | 1,61 | 1,64 | 1,59 | 1,60 | -1,09% | - |
| 08.04.2024 | 1,61 | 1,64 | 1,61 | 1,61 | 0,31% | - |
| 05.04.2024 | 1,60 | 1,62 | 1,59 | 1,61 | 0,66% | - |
| 04.04.2024 | 1,58 | 1,61 | 1,57 | 1,60 | 0,92% | - |
| 03.04.2024 | 1,58 | 1,60 | 1,57 | 1,58 | -0,03% | - |
| 02.04.2024 | 1,58 | 1,60 | 1,57 | 1,58 | 0,41% | - |
| 28.03.2024 | 1,58 | 1,58 | 1,56 | 1,58 | 0,00% | - |
| 27.03.2024 | 1,57 | 1,58 | 1,57 | 1,58 | 0,25% | - |
| 26.03.2024 | 1,59 | 1,59 | 1,56 | 1,57 | -0,98% | - |
| 25.03.2024 | 1,59 | 1,61 | 1,58 | 1,59 | -0,41% | - |
| 22.03.2024 | 1,60 | 1,61 | 1,59 | 1,59 | -0,41% | - |
| 21.03.2024 | 1,59 | 1,61 | 1,59 | 1,60 | 0,41% | - |
| 20.03.2024 | 1,61 | 1,61 | 1,58 | 1,59 | -0,75% | - |
| 19.03.2024 | 1,61 | 1,62 | 1,60 | 1,61 | -0,12% | - |
| 18.03.2024 | 1,61 | 1,62 | 1,60 | 1,61 | -0,19% | - |
| 15.03.2024 | 1,62 | 1,63 | 1,61 | 1,61 | -0,59% | - |
| 14.03.2024 | 1,62 | 1,64 | 1,61 | 1,62 | 0,34% | - |
| 13.03.2024 | 1,64 | 1,64 | 1,61 | 1,62 | -1,19% | - |
| 12.03.2024 | 1,63 | 1,64 | 1,62 | 1,64 | 0,21% | - |
| 11.03.2024 | 1,61 | 1,63 | 1,60 | 1,63 | 1,62% | - |
| 08.03.2024 | 1,59 | 1,62 | 1,58 | 1,61 | 0,69% | - |
| 07.03.2024 | 1,59 | 1,60 | 1,58 | 1,59 | 0,22% | - |
| 06.03.2024 | 1,57 | 1,60 | 1,57 | 1,59 | 1,37% | 111,00 |
| 05.03.2024 | 1,58 | 1,58 | 1,56 | 1,57 | -0,70% | - |
| 04.03.2024 | 1,60 | 1,61 | 1,58 | 1,58 | -1,16% | - |
| 01.03.2024 | 1,60 | 1,61 | 1,59 | 1,60 | 0,16% | - |
| 29.02.2024 | 1,60 | 1,61 | 1,59 | 1,60 | -0,37% | - |
| 28.02.2024 | 1,61 | 1,62 | 1,60 | 1,60 | -0,77% | - |
| 27.02.2024 | 1,62 | 1,63 | 1,61 | 1,62 | -0,62% | - |
| 26.02.2024 | 1,63 | 1,64 | 1,61 | 1,63 | -0,28% | - |
| 23.02.2024 | 1,64 | 1,65 | 1,63 | 1,63 | -0,46% | - |
| 22.02.2024 | 1,65 | 1,66 | 1,64 | 1,64 | -0,58% | - |
| 21.02.2024 | 1,63 | 1,65 | 1,63 | 1,65 | 0,92% | - |
| 20.02.2024 | 1,64 | 1,65 | 1,62 | 1,63 | -0,43% | - |
| 19.02.2024 | 1,64 | 1,65 | 1,63 | 1,64 | 0,21% | - |
| 16.02.2024 | 1,65 | 1,66 | 1,63 | 1,64 | -0,85% | - |
| 15.02.2024 | 1,63 | 1,65 | 1,63 | 1,65 | 1,38% | - |
| 14.02.2024 | 1,59 | 1,63 | 1,59 | 1,63 | 2,17% | - |
| 13.02.2024 | 1,63 | 1,64 | 1,59 | 1,59 | -2,36% | - |
| 12.02.2024 | 1,61 | 1,63 | 1,61 | 1,63 | 1,53% | - |
| 09.02.2024 | 1,63 | 1,64 | 1,60 | 1,61 | -1,47% | - |
| 08.02.2024 | 1,62 | 1,64 | 1,62 | 1,63 | 0,68% | - |
| 07.02.2024 | 1,64 | 1,65 | 1,62 | 1,62 | -1,31% | - |
| 06.02.2024 | 1,64 | 1,65 | 1,61 | 1,64 | 0,21% | - |
| 05.02.2024 | 1,67 | 1,69 | 1,64 | 1,64 | -2,06% | - |
| 02.02.2024 | 1,67 | 1,69 | 1,67 | 1,67 | -0,21% | - |
| 01.02.2024 | 1,65 | 1,68 | 1,63 | 1,68 | 1,52% | - |
| 31.01.2024 | 1,66 | 1,67 | 1,65 | 1,65 | -0,63% | - |
| 30.01.2024 | 1,64 | 1,66 | 1,63 | 1,66 | 1,22% | - |
| 29.01.2024 | 1,67 | 1,68 | 1,60 | 1,64 | -1,74% | - |
| 26.01.2024 | 1,59 | 1,69 | 1,59 | 1,67 | 4,90% | - |
| 25.01.2024 | 1,58 | 1,61 | 1,58 | 1,59 | 0,63% | - |
| 24.01.2024 | 1,56 | 1,59 | 1,56 | 1,58 | 1,54% | - |
| 23.01.2024 | 1,55 | 1,57 | 1,54 | 1,56 | 0,74% | - |
| 22.01.2024 | 1,52 | 1,56 | 1,52 | 1,55 | 1,71% | - |
| 19.01.2024 | 1,53 | 1,54 | 1,52 | 1,52 | -0,98% | - |
| 18.01.2024 | 1,64 | 1,65 | 1,51 | 1,54 | -6,43% | - |
| 17.01.2024 | 1,62 | 1,64 | 1,61 | 1,64 | 0,77% | - |
| 16.01.2024 | 1,66 | 1,68 | 1,63 | 1,63 | -2,25% | - |
| 15.01.2024 | 1,69 | 1,69 | 1,66 | 1,67 | -1,27% | 2.500,00 |
| 12.01.2024 | 1,68 | 1,69 | 1,67 | 1,69 | 0,60% | - |
| 11.01.2024 | 1,70 | 1,70 | 1,67 | 1,68 | -0,95% | - |
| 10.01.2024 | 1,69 | 1,70 | 1,69 | 1,69 | 0,18% | 1.200,00 |
| 09.01.2024 | 1,66 | 1,69 | 1,65 | 1,69 | 2,15% | - |
| 08.01.2024 | 1,65 | 1,66 | 1,63 | 1,65 | 0,27% | - |
| 05.01.2024 | 1,67 | 1,67 | 1,65 | 1,65 | -1,05% | - |
| 04.01.2024 | 1,66 | 1,67 | 1,64 | 1,67 | 0,27% | - |
| 03.01.2024 | 1,65 | 1,69 | 1,65 | 1,66 | 0,57% | - |
| 02.01.2024 | 1,65 | 1,67 | 1,65 | 1,65 | 0,03% | - |
| 29.12.2023 | 1,65 | 1,66 | 1,63 | 1,65 | 0,09% | - |
| 28.12.2023 | 1,64 | 1,66 | 1,64 | 1,65 | 0,64% | - |
| 27.12.2023 | 1,64 | 1,65 | 1,63 | 1,64 | 0,34% | - |
| 22.12.2023 | 1,61 | 1,64 | 1,60 | 1,64 | 1,74% | - |
| 21.12.2023 | 1,61 | 1,62 | 1,59 | 1,61 | -0,06% | - |
| 20.12.2023 | 1,60 | 1,62 | 1,60 | 1,61 | 0,69% | - |
| 19.12.2023 | 1,60 | 1,61 | 1,59 | 1,60 | -0,06% | - |
| 18.12.2023 | 1,61 | 1,61 | 1,59 | 1,60 | -0,59% | - |
| 15.12.2023 | 1,59 | 1,62 | 1,59 | 1,61 | 1,07% | - |
| 14.12.2023 | 1,57 | 1,62 | 1,57 | 1,59 | 1,24% | - |
| 13.12.2023 | 1,57 | 1,58 | 1,56 | 1,57 | -0,10% | - |
| 12.12.2023 | 1,58 | 1,59 | 1,57 | 1,57 | -0,57% | - |
| 11.12.2023 | 1,57 | 1,61 | 1,57 | 1,58 | 0,93% | - |
| 08.12.2023 | 1,59 | 1,63 | 1,57 | 1,57 | -1,07% | - |
| 07.12.2023 | 1,62 | 1,63 | 1,58 | 1,58 | -2,25% | - |
| 06.12.2023 | 1,62 | 1,63 | 1,61 | 1,62 | -0,12% | - |
| 05.12.2023 | 1,63 | 1,64 | 1,62 | 1,62 | -0,15% | - |
| 04.12.2023 | 1,62 | 1,63 | 1,62 | 1,63 | 0,03% | - |