11,628€
-0,17%
Echtzeit-Aktienkurs Castellum AB
Bid:
Ask:
Aktienkurse zur Castellum AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 11,66 | 11,76 | 11,62 | 11,63 | -0,19% | - |
| 28.05.2026 | 11,65 | 11,72 | 11,52 | 11,65 | -0,62% | - |
| 27.05.2026 | 11,61 | 11,86 | 11,60 | 11,72 | 1,14% | - |
| 26.05.2026 | 11,83 | 11,83 | 11,57 | 11,59 | -2,03% | - |
| 25.05.2026 | 11,60 | 11,91 | 11,60 | 11,83 | 2,56% | - |
| 22.05.2026 | 11,69 | 11,71 | 11,51 | 11,53 | -1,41% | - |
| 21.05.2026 | 11,67 | 11,70 | 11,51 | 11,70 | 0,30% | - |
| 20.05.2026 | 11,41 | 11,76 | 11,36 | 11,66 | 1,83% | - |
| 19.05.2026 | 11,34 | 11,54 | 11,26 | 11,45 | 1,51% | - |
| 18.05.2026 | 11,05 | 11,36 | 10,95 | 11,28 | 1,71% | - |
| 15.05.2026 | 11,38 | 11,38 | 11,07 | 11,09 | -3,00% | - |
| 14.05.2026 | 11,35 | 11,44 | 11,34 | 11,44 | 1,46% | - |
| 13.05.2026 | 11,32 | 11,35 | 11,22 | 11,27 | -0,38% | - |
| 12.05.2026 | 11,41 | 11,47 | 11,26 | 11,31 | -1,18% | - |
| 11.05.2026 | 11,11 | 11,47 | 11,11 | 11,45 | 2,55% | - |
| 08.05.2026 | 11,09 | 11,23 | 11,07 | 11,16 | -0,13% | - |
| 07.05.2026 | 11,27 | 11,32 | 11,13 | 11,18 | -0,64% | - |
| 06.05.2026 | 11,03 | 11,47 | 11,03 | 11,25 | 2,30% | - |
| 05.05.2026 | 10,85 | 11,05 | 10,83 | 11,00 | 1,24% | - |
| 04.05.2026 | 11,01 | 11,05 | 10,71 | 10,86 | -1,32% | - |
| 30.04.2026 | 10,76 | 11,01 | 10,68 | 11,01 | 1,36% | - |
| 29.04.2026 | 10,77 | 10,89 | 10,66 | 10,86 | 0,91% | - |
| 28.04.2026 | 11,04 | 11,04 | 10,69 | 10,76 | -2,47% | - |
| 27.04.2026 | 11,20 | 11,20 | 10,99 | 11,04 | -1,60% | - |
| 24.04.2026 | 11,18 | 11,25 | 10,95 | 11,22 | -0,11% | - |
| 23.04.2026 | 11,59 | 11,59 | 11,22 | 11,23 | -3,06% | - |
| 22.04.2026 | 11,51 | 11,69 | 11,51 | 11,58 | 0,22% | - |
| 21.04.2026 | 11,67 | 11,73 | 11,54 | 11,56 | -0,86% | - |
| 20.04.2026 | 11,78 | 11,78 | 11,60 | 11,66 | -0,89% | - |
| 17.04.2026 | 11,61 | 11,86 | 11,59 | 11,76 | 1,42% | - |
| 16.04.2026 | 11,37 | 11,69 | 11,37 | 11,60 | 2,20% | 229,00 |
| 15.04.2026 | 11,21 | 11,38 | 11,18 | 11,35 | 1,11% | - |
| 14.04.2026 | 10,97 | 11,23 | 10,93 | 11,22 | 2,35% | - |
| 13.04.2026 | 10,67 | 10,99 | 10,66 | 10,97 | 0,62% | - |
| 10.04.2026 | 10,87 | 10,96 | 10,82 | 10,90 | 0,39% | - |
| 09.04.2026 | 10,73 | 10,89 | 10,63 | 10,86 | 1,09% | - |
| 08.04.2026 | 10,51 | 10,81 | 10,51 | 10,74 | 4,17% | - |
| 07.04.2026 | 10,40 | 10,48 | 10,15 | 10,31 | -1,34% | - |
| 02.04.2026 | 10,23 | 10,46 | 10,09 | 10,45 | 1,02% | - |
| 01.04.2026 | 10,09 | 10,38 | 10,09 | 10,34 | 3,04% | - |
| 31.03.2026 | 9,84 | 10,11 | 9,82 | 10,04 | 2,41% | - |
| 30.03.2026 | 9,50 | 9,91 | 9,49 | 9,80 | 3,33% | - |
| 27.03.2026 | 9,73 | 9,78 | 9,48 | 9,49 | -2,53% | - |
| 26.03.2026 | 9,80 | 9,88 | 9,66 | 9,73 | -1,14% | - |
| 25.03.2026 | 9,69 | 10,00 | 9,65 | 9,84 | 1,70% | - |
| 24.03.2026 | 9,50 | 9,71 | 9,48 | 9,68 | 1,23% | - |
| 23.03.2026 | 9,64 | 9,77 | 9,19 | 9,56 | -1,17% | - |
| 20.03.2026 | 10,28 | 10,35 | 9,62 | 9,67 | -5,93% | - |
| 19.03.2026 | 10,27 | 10,32 | 10,11 | 10,28 | 0,19% | - |
| 18.03.2026 | 10,53 | 10,54 | 10,26 | 10,26 | -1,72% | - |
| 17.03.2026 | 10,31 | 10,56 | 10,28 | 10,44 | 0,87% | - |
| 16.03.2026 | 10,31 | 10,41 | 10,22 | 10,35 | 1,42% | - |
| 13.03.2026 | 10,40 | 10,45 | 10,20 | 10,21 | -1,87% | - |
| 12.03.2026 | 10,53 | 10,53 | 10,34 | 10,40 | -1,28% | - |
| 11.03.2026 | 10,66 | 10,70 | 10,49 | 10,54 | -1,10% | - |
| 10.03.2026 | 10,69 | 10,85 | 10,65 | 10,66 | -0,35% | - |
| 09.03.2026 | 10,69 | 10,77 | 10,38 | 10,69 | -1,11% | - |
| 06.03.2026 | 10,83 | 10,94 | 10,73 | 10,81 | -0,09% | - |
| 05.03.2026 | 10,92 | 10,95 | 10,70 | 10,82 | -0,82% | - |
| 04.03.2026 | 10,58 | 10,94 | 10,49 | 10,91 | 3,05% | - |
| 03.03.2026 | 10,85 | 10,85 | 10,48 | 10,59 | -3,13% | - |
| 02.03.2026 | 11,14 | 11,14 | 10,88 | 10,93 | -2,87% | - |
| 27.02.2026 | 10,94 | 11,27 | 10,93 | 11,26 | 1,99% | - |
| 26.02.2026 | 10,88 | 11,13 | 10,87 | 11,04 | 1,03% | 6.032,00 |
| 25.02.2026 | 10,93 | 10,98 | 10,84 | 10,92 | 0,05% | - |
| 24.02.2026 | 10,68 | 11,02 | 10,63 | 10,92 | 2,30% | - |
| 23.02.2026 | 10,80 | 10,80 | 10,58 | 10,67 | -0,79% | - |
| 20.02.2026 | 9,85 | 10,80 | 9,84 | 10,76 | 9,45% | 600,00 |
| 19.02.2026 | 9,90 | 9,99 | 9,79 | 9,83 | -0,55% | - |
| 18.02.2026 | 10,20 | 10,20 | 9,88 | 9,88 | -2,73% | 2.494,00 |
| 17.02.2026 | 10,06 | 10,21 | 10,00 | 10,16 | 1,02% | - |
| 16.02.2026 | 10,18 | 10,25 | 10,04 | 10,06 | -1,42% | - |
| 13.02.2026 | 10,32 | 10,37 | 10,18 | 10,20 | -1,45% | - |
| 12.02.2026 | 10,39 | 10,42 | 10,05 | 10,35 | 0,10% | - |
| 11.02.2026 | 10,50 | 10,56 | 10,26 | 10,34 | -1,43% | - |
| 10.02.2026 | 10,33 | 10,52 | 10,30 | 10,49 | 1,65% | - |
| 09.02.2026 | 10,32 | 10,46 | 10,15 | 10,32 | 0,34% | - |
| 06.02.2026 | 10,31 | 10,35 | 10,03 | 10,29 | -0,31% | - |
| 05.02.2026 | 10,41 | 10,41 | 10,16 | 10,32 | -0,31% | - |
| 04.02.2026 | 10,35 | 10,48 | 10,27 | 10,35 | 0,00% | - |
| 03.02.2026 | 10,46 | 10,52 | 10,28 | 10,35 | -0,91% | - |
| 02.02.2026 | 10,39 | 10,52 | 10,31 | 10,45 | -0,10% | - |
| 30.01.2026 | 10,65 | 10,65 | 10,41 | 10,46 | -1,46% | - |
| 29.01.2026 | 10,38 | 10,64 | 10,38 | 10,61 | 2,07% | - |
| 28.01.2026 | 10,28 | 10,42 | 10,25 | 10,40 | 1,07% | 330,00 |
| 27.01.2026 | 10,26 | 10,31 | 10,18 | 10,29 | 0,15% | - |
| 26.01.2026 | 10,17 | 10,34 | 10,11 | 10,27 | 1,33% | - |
| 23.01.2026 | 9,98 | 10,36 | 9,97 | 10,14 | 1,67% | 2.112,00 |
| 22.01.2026 | 9,95 | 10,10 | 9,92 | 9,97 | 0,32% | - |
| 21.01.2026 | 9,83 | 9,98 | 9,77 | 9,94 | 1,34% | - |
| 20.01.2026 | 10,05 | 10,05 | 9,78 | 9,81 | -2,43% | - |
| 19.01.2026 | 10,23 | 10,23 | 10,04 | 10,05 | -2,33% | - |
| 16.01.2026 | 10,32 | 10,39 | 10,28 | 10,29 | -0,34% | - |
| 15.01.2026 | 10,11 | 10,42 | 10,11 | 10,33 | 2,38% | - |
| 14.01.2026 | 10,24 | 10,24 | 9,97 | 10,09 | -1,49% | - |
| 13.01.2026 | 10,20 | 10,25 | 10,08 | 10,24 | 0,52% | - |
| 12.01.2026 | 10,21 | 10,27 | 10,08 | 10,19 | -0,44% | - |
| 09.01.2026 | 10,22 | 10,23 | 10,04 | 10,23 | 0,37% | - |
| 08.01.2026 | 10,24 | 10,29 | 10,12 | 10,20 | -0,51% | - |
| 07.01.2026 | 9,84 | 10,26 | 9,82 | 10,25 | 4,10% | - |