10,848€
-1,81%
Echtzeit-Aktienkurs Castellum AB
Bid:
Ask:
Aktienkurse zur Castellum AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 11,05 | 11,06 | 10,83 | 10,85 | -1,81% | - |
| 03.07.2025 | 11,09 | 11,14 | 10,97 | 11,05 | -0,27% | - |
| 02.07.2025 | 11,19 | 11,25 | 10,99 | 11,08 | -0,98% | - |
| 01.07.2025 | 11,12 | 11,31 | 11,09 | 11,19 | 0,63% | - |
| 30.06.2025 | 11,34 | 11,48 | 11,02 | 11,12 | -1,83% | - |
| 27.06.2025 | 11,27 | 11,40 | 11,13 | 11,33 | 0,51% | - |
| 26.06.2025 | 11,13 | 11,33 | 11,13 | 11,27 | 1,26% | - |
| 25.06.2025 | 11,14 | 11,30 | 11,08 | 11,13 | -0,11% | - |
| 24.06.2025 | 11,28 | 11,33 | 11,12 | 11,14 | -0,02% | - |
| 23.06.2025 | 10,94 | 11,15 | 10,85 | 11,14 | 1,71% | - |
| 20.06.2025 | 10,95 | 11,07 | 10,95 | 10,96 | 0,07% | - |
| 19.06.2025 | 11,00 | 11,00 | 10,83 | 10,95 | -0,50% | - |
| 18.06.2025 | 10,95 | 11,07 | 10,91 | 11,00 | 0,55% | - |
| 17.06.2025 | 10,82 | 11,01 | 10,77 | 10,94 | 1,20% | - |
| 16.06.2025 | 10,59 | 10,86 | 10,55 | 10,81 | 2,13% | - |
| 13.06.2025 | 10,73 | 10,83 | 10,57 | 10,59 | -3,20% | - |
| 12.06.2025 | 11,29 | 11,32 | 10,91 | 10,94 | -3,10% | 2.000,00 |
| 11.06.2025 | 11,05 | 11,39 | 11,04 | 11,29 | 1,90% | - |
| 10.06.2025 | 11,16 | 11,19 | 11,06 | 11,08 | -0,36% | - |
| 09.06.2025 | 10,91 | 11,18 | 10,91 | 11,12 | 1,72% | - |
| 06.06.2025 | 10,87 | 10,95 | 10,86 | 10,93 | 0,58% | - |
| 05.06.2025 | 10,95 | 11,16 | 10,84 | 10,87 | -0,78% | - |
| 04.06.2025 | 10,73 | 10,97 | 10,58 | 10,95 | 2,05% | 466,00 |
| 03.06.2025 | 11,08 | 11,08 | 10,63 | 10,73 | -3,20% | - |
| 02.06.2025 | 10,93 | 11,12 | 10,76 | 11,09 | 1,23% | - |
| 30.05.2025 | 10,71 | 11,15 | 10,71 | 10,95 | 1,95% | - |
| 29.05.2025 | 10,85 | 10,86 | 10,71 | 10,74 | -0,09% | - |
| 28.05.2025 | 10,75 | 10,88 | 10,72 | 10,75 | 0,00% | - |
| 27.05.2025 | 10,82 | 10,98 | 10,71 | 10,75 | -0,94% | - |
| 26.05.2025 | 10,85 | 10,90 | 10,77 | 10,86 | 0,91% | - |
| 23.05.2025 | 10,51 | 10,90 | 10,50 | 10,76 | 2,38% | - |
| 22.05.2025 | 10,69 | 10,76 | 10,50 | 10,51 | -1,59% | - |
| 21.05.2025 | 10,67 | 10,77 | 10,48 | 10,68 | 0,05% | - |
| 20.05.2025 | 10,54 | 10,72 | 10,54 | 10,67 | 1,16% | - |
| 19.05.2025 | 10,68 | 10,68 | 10,28 | 10,55 | -0,96% | - |
| 16.05.2025 | 10,40 | 10,73 | 10,39 | 10,65 | 2,33% | - |
| 15.05.2025 | 10,41 | 10,59 | 10,37 | 10,41 | 0,05% | - |
| 14.05.2025 | 10,58 | 10,76 | 10,38 | 10,41 | -1,65% | - |
| 13.05.2025 | 10,43 | 10,63 | 10,29 | 10,58 | 1,51% | - |
| 12.05.2025 | 10,49 | 10,53 | 10,14 | 10,42 | 0,05% | - |
| 09.05.2025 | 10,19 | 10,47 | 10,11 | 10,42 | 2,26% | - |
| 08.05.2025 | 10,34 | 10,34 | 10,03 | 10,19 | -1,28% | - |
| 07.05.2025 | 9,96 | 10,33 | 9,96 | 10,32 | 3,64% | - |
| 06.05.2025 | 10,63 | 10,64 | 9,62 | 9,96 | -6,30% | 600,00 |
| 05.05.2025 | 10,72 | 10,75 | 10,58 | 10,63 | -0,86% | - |
| 02.05.2025 | 10,71 | 10,77 | 10,50 | 10,72 | 0,12% | - |
| 30.04.2025 | 10,56 | 10,71 | 10,50 | 10,71 | 1,47% | - |
| 29.04.2025 | 10,53 | 10,70 | 10,49 | 10,55 | 0,24% | - |
| 28.04.2025 | 10,55 | 10,56 | 10,35 | 10,53 | -0,24% | - |
| 25.04.2025 | 10,67 | 10,75 | 10,47 | 10,55 | -1,08% | - |
| 24.04.2025 | 10,52 | 10,78 | 10,44 | 10,67 | 1,43% | 90,00 |
| 23.04.2025 | 10,70 | 10,74 | 10,42 | 10,52 | -0,99% | - |
| 22.04.2025 | 10,18 | 10,63 | 10,17 | 10,62 | 4,01% | - |
| 17.04.2025 | 9,97 | 10,29 | 9,97 | 10,21 | 2,42% | - |
| 16.04.2025 | 9,96 | 10,18 | 9,89 | 9,97 | -0,22% | - |
| 15.04.2025 | 9,80 | 10,08 | 9,79 | 9,99 | 2,04% | - |
| 14.04.2025 | 9,86 | 9,88 | 9,70 | 9,79 | 0,08% | - |
| 11.04.2025 | 9,44 | 9,81 | 9,24 | 9,79 | 3,62% | - |
| 10.04.2025 | 9,56 | 9,65 | 9,21 | 9,44 | -1,67% | - |
| 09.04.2025 | 8,98 | 9,65 | 8,68 | 9,60 | 6,10% | - |
| 08.04.2025 | 9,48 | 9,82 | 8,88 | 9,05 | -4,57% | - |
| 07.04.2025 | 9,91 | 9,95 | 9,21 | 9,48 | -5,73% | - |
| 04.04.2025 | 10,53 | 10,79 | 10,02 | 10,06 | -4,48% | - |
| 03.04.2025 | 10,16 | 10,80 | 10,08 | 10,53 | 2,51% | - |
| 02.04.2025 | 10,28 | 10,29 | 10,10 | 10,28 | -0,07% | - |
| 01.04.2025 | 10,26 | 10,33 | 10,14 | 10,28 | 0,15% | - |
| 31.03.2025 | 10,27 | 10,34 | 10,10 | 10,27 | -0,29% | - |
| 28.03.2025 | 9,99 | 10,36 | 9,96 | 10,30 | 3,02% | - |
| 27.03.2025 | 9,96 | 10,12 | 9,92 | 10,00 | 0,37% | - |
| 26.03.2025 | 10,01 | 10,05 | 9,85 | 9,96 | -0,54% | - |
| 25.03.2025 | 9,91 | 10,10 | 9,85 | 10,01 | 1,07% | - |
| 24.03.2025 | 10,08 | 10,17 | 9,86 | 9,91 | -1,79% | - |
| 21.03.2025 | 10,06 | 10,15 | 10,03 | 10,09 | 0,15% | - |
| 20.03.2025 | 10,03 | 10,18 | 10,01 | 10,07 | 0,35% | - |
| 19.03.2025 | 10,08 | 10,13 | 10,01 | 10,04 | -0,45% | - |
| 18.03.2025 | 10,17 | 10,17 | 10,04 | 10,08 | -0,84% | - |
| 17.03.2025 | 10,03 | 10,18 | 9,97 | 10,17 | 1,36% | - |
| 14.03.2025 | 9,81 | 10,09 | 9,78 | 10,03 | 2,67% | - |
| 13.03.2025 | 9,79 | 9,91 | 9,75 | 9,77 | -0,35% | - |
| 12.03.2025 | 10,00 | 10,12 | 9,77 | 9,81 | -1,87% | - |
| 11.03.2025 | 10,17 | 10,24 | 9,90 | 9,99 | -1,70% | 1.000,00 |
| 10.03.2025 | 10,36 | 10,38 | 10,08 | 10,17 | -1,83% | 3.400,00 |
| 07.03.2025 | 10,09 | 10,36 | 10,04 | 10,36 | 2,52% | - |
| 06.03.2025 | 10,40 | 10,46 | 9,95 | 10,10 | -2,84% | - |
| 05.03.2025 | 10,66 | 10,71 | 10,33 | 10,40 | -2,55% | - |
| 04.03.2025 | 10,64 | 10,75 | 10,55 | 10,67 | 0,09% | - |
| 03.03.2025 | 10,79 | 10,84 | 10,48 | 10,66 | -0,98% | - |
| 28.02.2025 | 10,64 | 10,79 | 10,57 | 10,76 | 1,15% | - |
| 27.02.2025 | 10,74 | 10,77 | 10,63 | 10,64 | -0,86% | - |
| 26.02.2025 | 10,92 | 11,00 | 10,72 | 10,73 | -1,74% | - |
| 25.02.2025 | 10,64 | 10,97 | 10,64 | 10,92 | 2,70% | - |
| 24.02.2025 | 10,61 | 10,82 | 10,56 | 10,64 | 1,05% | - |
| 21.02.2025 | 10,47 | 10,68 | 10,47 | 10,53 | 0,57% | - |
| 20.02.2025 | 10,53 | 10,70 | 10,45 | 10,47 | -0,59% | - |
| 19.02.2025 | 10,65 | 10,79 | 10,50 | 10,53 | -1,10% | - |
| 18.02.2025 | 10,71 | 10,78 | 10,55 | 10,65 | -0,56% | 500,00 |
| 17.02.2025 | 10,66 | 10,79 | 10,66 | 10,71 | 0,35% | - |
| 14.02.2025 | 10,79 | 10,89 | 10,66 | 10,67 | -1,09% | - |
| 13.02.2025 | 10,65 | 10,84 | 10,59 | 10,79 | 1,27% | - |
| 12.02.2025 | 10,81 | 10,93 | 10,53 | 10,65 | -1,41% | - |