1,625SEK
6,19%
Echtzeit-Aktienkurs CANTARGIA AB
Bid:
Ask:
Aktienkurse zur CANTARGIA AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 1,55 | 1,61 | 1,50 | 1,52 | -0,39% | 717.698,00 |
| 15.05.2025 | 1,54 | 1,56 | 1,53 | 1,53 | -0,78% | 180.567,00 |
| 14.05.2025 | 1,57 | 1,60 | 1,51 | 1,54 | -1,41% | 452.857,00 |
| 13.05.2025 | 1,60 | 1,63 | 1,50 | 1,56 | -5,78% | 519.285,00 |
| 12.05.2025 | 1,67 | 1,70 | 1,62 | 1,66 | 1,84% | 696.201,00 |
| 09.05.2025 | 1,55 | 1,65 | 1,55 | 1,63 | 5,16% | 391.111,00 |
| 08.05.2025 | 1,59 | 1,64 | 1,55 | 1,55 | -2,39% | 400.865,00 |
| 07.05.2025 | 1,58 | 1,61 | 1,56 | 1,59 | 0,51% | 146.033,00 |
| 06.05.2025 | 1,65 | 1,67 | 1,55 | 1,58 | -1,74% | 271.132,00 |
| 05.05.2025 | 1,64 | 1,65 | 1,55 | 1,61 | -1,83% | 348.790,00 |
| 02.05.2025 | 1,68 | 1,68 | 1,60 | 1,64 | 0,49% | 307.413,00 |
| 30.04.2025 | 1,64 | 1,68 | 1,63 | 1,63 | -0,73% | 195.996,00 |
| 29.04.2025 | 1,63 | 1,70 | 1,63 | 1,64 | 0,74% | 255.646,00 |
| 28.04.2025 | 1,63 | 1,70 | 1,61 | 1,63 | 0,12% | 423.280,00 |
| 25.04.2025 | 1,57 | 1,66 | 1,55 | 1,63 | 4,49% | 606.652,00 |
| 24.04.2025 | 1,54 | 1,57 | 1,49 | 1,56 | -0,51% | 192.301,00 |
| 23.04.2025 | 1,56 | 1,57 | 1,50 | 1,57 | 0,00% | 339.602,00 |
| 22.04.2025 | 1,50 | 1,57 | 1,42 | 1,57 | -0,25% | 321.704,00 |
| 17.04.2025 | 1,57 | 1,57 | 1,50 | 1,57 | 4,67% | 133.120,00 |
| 16.04.2025 | 1,53 | 1,55 | 1,48 | 1,50 | -1,96% | 190.250,00 |
| 15.04.2025 | 1,43 | 1,55 | 1,43 | 1,53 | 8,51% | 375.410,00 |
| 14.04.2025 | 1,31 | 1,44 | 1,30 | 1,41 | 8,46% | 443.200,00 |
| 11.04.2025 | 1,32 | 1,35 | 1,28 | 1,30 | -1,07% | 183.057,00 |
| 10.04.2025 | 1,35 | 1,39 | 1,30 | 1,31 | 1,08% | 362.552,00 |
| 09.04.2025 | 1,27 | 1,30 | 1,18 | 1,30 | 2,20% | 376.890,00 |
| 08.04.2025 | 1,30 | 1,30 | 1,21 | 1,27 | 1,92% | 438.963,00 |
| 07.04.2025 | 1,24 | 1,29 | 1,14 | 1,25 | -3,63% | 470.690,00 |
| 04.04.2025 | 1,32 | 1,32 | 1,26 | 1,30 | -2,04% | 551.090,00 |
| 03.04.2025 | 1,37 | 1,39 | 1,30 | 1,32 | -3,64% | 696.394,00 |
| 02.04.2025 | 1,42 | 1,43 | 1,37 | 1,37 | -4,06% | 498.899,00 |
| 01.04.2025 | 1,45 | 1,46 | 1,41 | 1,43 | -1,31% | 196.140,00 |
| 31.03.2025 | 1,48 | 1,48 | 1,40 | 1,45 | -2,75% | 467.886,00 |
| 28.03.2025 | 1,49 | 1,53 | 1,46 | 1,49 | 0,27% | 130.089,00 |
| 27.03.2025 | 1,53 | 1,54 | 1,49 | 1,49 | -1,59% | 236.074,00 |
| 26.03.2025 | 1,49 | 1,54 | 1,47 | 1,51 | 2,37% | 696.988,00 |
| 25.03.2025 | 1,45 | 1,51 | 1,45 | 1,48 | 0,34% | 264.624,00 |
| 24.03.2025 | 1,49 | 1,51 | 1,43 | 1,47 | -2,65% | 325.543,00 |
| 21.03.2025 | 1,51 | 1,54 | 1,49 | 1,51 | -1,11% | 370.390,00 |
| 20.03.2025 | 1,58 | 1,58 | 1,49 | 1,53 | -2,24% | 548.784,00 |
| 19.03.2025 | 1,59 | 1,68 | 1,54 | 1,56 | 0,06% | 463.365,00 |
| 18.03.2025 | 1,55 | 1,58 | 1,54 | 1,56 | 0,84% | 331.597,00 |
| 17.03.2025 | 1,58 | 1,61 | 1,55 | 1,55 | -2,03% | 538.245,00 |
| 14.03.2025 | 1,55 | 1,62 | 1,54 | 1,58 | 1,61% | 340.636,00 |
| 13.03.2025 | 1,54 | 1,69 | 1,52 | 1,56 | 1,63% | 598.640,00 |
| 12.03.2025 | 1,64 | 1,64 | 1,52 | 1,53 | -4,02% | 535.920,00 |
| 11.03.2025 | 1,62 | 1,65 | 1,56 | 1,59 | -2,80% | 515.344,00 |
| 10.03.2025 | 1,64 | 1,69 | 1,58 | 1,64 | -1,80% | 1.485.384,00 |
| 07.03.2025 | 1,63 | 1,67 | 1,58 | 1,67 | 2,39% | 1.250.194,00 |
| 06.03.2025 | 1,60 | 1,71 | 1,54 | 1,63 | 2,07% | 1.132.619,00 |
| 05.03.2025 | 1,51 | 1,74 | 1,51 | 1,60 | 3,16% | 4.254.470,00 |
| 04.03.2025 | 1,57 | 1,58 | 1,50 | 1,55 | -2,21% | 3.694.491,00 |
| 03.03.2025 | 1,71 | 1,74 | 1,56 | 1,58 | -7,85% | 2.461.277,00 |
| 28.02.2025 | 1,74 | 1,76 | 1,66 | 1,72 | -0,98% | 1.599.648,00 |
| 27.02.2025 | 1,72 | 1,85 | 1,66 | 1,74 | 2,30% | 3.655.086,00 |
| 26.02.2025 | 1,74 | 1,76 | 1,66 | 1,70 | -0,88% | 4.250.142,00 |
| 25.02.2025 | 1,51 | 1,74 | 1,50 | 1,71 | 16,46% | 6.270.552,00 |
| 24.02.2025 | 1,48 | 1,50 | 1,46 | 1,47 | -1,87% | 1.281.899,00 |
| 21.02.2025 | 1,52 | 1,53 | 1,48 | 1,50 | -1,77% | 3.306.770,00 |
| 20.02.2025 | 1,57 | 1,57 | 1,51 | 1,53 | -2,43% | 480.454,00 |
| 19.02.2025 | 1,55 | 1,60 | 1,53 | 1,56 | 1,76% | 422.713,00 |
| 18.02.2025 | 1,55 | 1,58 | 1,54 | 1,54 | -0,84% | 252.967,00 |
| 17.02.2025 | 1,55 | 1,60 | 1,54 | 1,55 | -0,64% | 757.921,00 |
| 14.02.2025 | 1,59 | 1,59 | 1,54 | 1,56 | -1,33% | 701.828,00 |
| 13.02.2025 | 1,60 | 1,65 | 1,57 | 1,58 | -1,43% | 450.539,00 |
| 12.02.2025 | 1,59 | 1,62 | 1,59 | 1,60 | 0,63% | 486.911,00 |
| 11.02.2025 | 1,63 | 1,63 | 1,59 | 1,59 | -2,45% | 480.938,00 |
| 10.02.2025 | 1,65 | 1,69 | 1,62 | 1,63 | -0,91% | 767.783,00 |
| 07.02.2025 | 1,60 | 1,66 | 1,59 | 1,65 | 2,94% | 1.122.806,00 |
| 06.02.2025 | 1,70 | 1,73 | 1,59 | 1,60 | -8,51% | 2.540.236,00 |
| 05.02.2025 | 1,79 | 1,79 | 1,73 | 1,75 | -1,52% | 551.446,00 |
| 04.02.2025 | 1,80 | 1,81 | 1,76 | 1,78 | -1,61% | 645.197,00 |
| 03.02.2025 | 1,87 | 1,87 | 1,76 | 1,81 | -3,63% | 904.943,00 |
| 31.01.2025 | 1,85 | 1,90 | 1,85 | 1,87 | 1,35% | 397.909,00 |
| 30.01.2025 | 1,84 | 1,86 | 1,83 | 1,85 | 1,32% | 255.804,00 |
| 29.01.2025 | 1,80 | 1,84 | 1,79 | 1,83 | 1,39% | 500.600,00 |
| 28.01.2025 | 1,80 | 1,84 | 1,79 | 1,80 | 0,33% | 513.113,00 |
| 27.01.2025 | 1,78 | 1,83 | 1,75 | 1,79 | -1,05% | 848.006,00 |
| 24.01.2025 | 1,82 | 1,86 | 1,78 | 1,81 | -0,33% | 692.764,00 |
| 23.01.2025 | 1,77 | 1,83 | 1,75 | 1,82 | 2,31% | 362.998,00 |
| 22.01.2025 | 1,79 | 1,79 | 1,75 | 1,78 | -0,89% | 236.342,00 |
| 21.01.2025 | 1,74 | 1,80 | 1,72 | 1,79 | 2,57% | 533.634,00 |
| 20.01.2025 | 1,80 | 1,81 | 1,72 | 1,75 | -0,96% | 210.113,00 |
| 17.01.2025 | 1,87 | 1,87 | 1,74 | 1,77 | -5,46% | 1.152.019,00 |
| 16.01.2025 | 1,80 | 1,90 | 1,75 | 1,87 | 3,78% | 705.778,00 |
| 15.01.2025 | 1,69 | 1,83 | 1,69 | 1,80 | 6,64% | 392.019,00 |
| 14.01.2025 | 1,70 | 1,72 | 1,69 | 1,69 | -0,71% | 184.055,00 |
| 13.01.2025 | 1,70 | 1,73 | 1,67 | 1,70 | -0,06% | 411.674,00 |
| 10.01.2025 | 1,71 | 1,73 | 1,69 | 1,70 | 0,06% | 436.654,00 |
| 09.01.2025 | 1,66 | 1,70 | 1,66 | 1,70 | 1,31% | 384.630,00 |
| 08.01.2025 | 1,67 | 1,70 | 1,67 | 1,68 | -0,12% | 340.175,00 |
| 07.01.2025 | 1,68 | 1,70 | 1,66 | 1,68 | -0,28% | 344.796,00 |
| 06.01.2025 | 1,69 | 1,72 | 1,68 | 1,68 | 0,17% | - |
| 03.01.2025 | 1,70 | 1,71 | 1,68 | 1,68 | -1,29% | 453.001,00 |
| 02.01.2025 | 1,71 | 1,71 | 1,66 | 1,70 | 0,83% | 355.075,00 |
| 30.12.2024 | 1,67 | 1,71 | 1,65 | 1,69 | 1,20% | 370.941,00 |
| 27.12.2024 | 1,68 | 1,69 | 1,65 | 1,67 | -2,62% | 862.208,00 |
| 23.12.2024 | 1,84 | 1,88 | 1,69 | 1,72 | -7,25% | 1.441.076,00 |
| 20.12.2024 | 1,84 | 1,87 | 1,82 | 1,85 | 0,76% | 428.686,00 |
| 19.12.2024 | 1,83 | 1,85 | 1,81 | 1,84 | 0,11% | 374.284,00 |
| 18.12.2024 | 1,80 | 1,85 | 1,80 | 1,83 | 1,05% | 316.763,00 |