4,436SEK
-3,24%
Echtzeit-Aktienkurs CANTARGIA AB
Bid:
Ask:
Aktienkurse zur CANTARGIA AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 4,66 | 4,76 | 4,24 | 4,43 | -3,49% | 6.739.741,00 |
| 15.12.2025 | 4,41 | 4,69 | 4,33 | 4,59 | 4,09% | 4.448.825,00 |
| 12.12.2025 | 4,05 | 4,45 | 4,03 | 4,41 | 9,17% | 6.309.378,00 |
| 11.12.2025 | 3,80 | 4,12 | 3,76 | 4,04 | 6,75% | 5.486.290,00 |
| 10.12.2025 | 3,95 | 4,04 | 3,74 | 3,78 | -3,82% | 3.264.887,00 |
| 09.12.2025 | 3,83 | 4,11 | 3,80 | 3,93 | 2,88% | 4.321.258,00 |
| 08.12.2025 | 3,84 | 4,04 | 3,73 | 3,82 | 0,53% | 5.693.441,00 |
| 05.12.2025 | 3,68 | 4,08 | 3,35 | 3,80 | -14,12% | 21.885.678,00 |
| 04.12.2025 | 4,15 | 4,54 | 4,15 | 4,43 | 6,12% | 6.882.942,00 |
| 03.12.2025 | 4,21 | 4,24 | 3,97 | 4,17 | -0,95% | 3.525.582,00 |
| 02.12.2025 | 4,33 | 4,58 | 4,16 | 4,21 | -0,36% | 6.745.428,00 |
| 01.12.2025 | 4,00 | 4,37 | 3,80 | 4,23 | 2,92% | 6.994.303,00 |
| 28.11.2025 | 3,63 | 4,11 | 3,56 | 4,11 | 13,40% | 6.529.111,00 |
| 27.11.2025 | 3,54 | 3,70 | 3,54 | 3,62 | 1,69% | 1.781.447,00 |
| 26.11.2025 | 3,52 | 3,65 | 3,40 | 3,56 | 3,79% | 2.817.088,00 |
| 25.11.2025 | 3,27 | 3,53 | 3,27 | 3,43 | 6,36% | 3.216.995,00 |
| 24.11.2025 | 3,17 | 3,24 | 3,06 | 3,23 | 1,90% | 1.332.001,00 |
| 21.11.2025 | 3,19 | 3,20 | 3,02 | 3,17 | -2,01% | 1.386.435,00 |
| 20.11.2025 | 3,24 | 3,39 | 3,22 | 3,23 | 1,89% | 1.754.814,00 |
| 19.11.2025 | 3,50 | 3,79 | 3,10 | 3,17 | -7,45% | 5.979.377,00 |
| 18.11.2025 | 3,46 | 3,49 | 3,36 | 3,43 | -0,72% | 1.410.688,00 |
| 17.11.2025 | 3,59 | 3,70 | 3,42 | 3,45 | -3,90% | 1.038.277,00 |
| 14.11.2025 | 3,44 | 3,63 | 3,37 | 3,59 | 3,91% | 2.964.502,00 |
| 13.11.2025 | 3,81 | 3,83 | 3,45 | 3,46 | -9,32% | 4.148.344,00 |
| 12.11.2025 | 3,59 | 3,89 | 3,53 | 3,81 | 5,25% | 3.503.904,00 |
| 11.11.2025 | 3,19 | 3,79 | 3,11 | 3,62 | 14,92% | 6.929.726,00 |
| 10.11.2025 | 3,28 | 3,32 | 3,15 | 3,15 | -3,82% | 1.356.140,00 |
| 07.11.2025 | 3,08 | 3,28 | 3,02 | 3,28 | 7,03% | 1.466.683,00 |
| 06.11.2025 | 3,20 | 3,32 | 3,05 | 3,06 | -4,67% | 2.948.654,00 |
| 05.11.2025 | 3,28 | 3,40 | 3,20 | 3,21 | -2,13% | 2.833.020,00 |
| 04.11.2025 | 3,55 | 3,55 | 3,21 | 3,28 | -8,12% | 5.053.342,00 |
| 03.11.2025 | 3,53 | 3,84 | 3,53 | 3,57 | 1,71% | 5.534.022,00 |
| 31.10.2025 | 3,42 | 3,65 | 3,42 | 3,51 | 2,93% | 3.108.890,00 |
| 30.10.2025 | 3,55 | 3,71 | 3,36 | 3,41 | -2,43% | 7.764.772,00 |
| 29.10.2025 | 2,96 | 3,55 | 2,94 | 3,50 | 18,07% | 10.711.628,00 |
| 28.10.2025 | 3,08 | 3,10 | 2,85 | 2,96 | -2,63% | 7.097.941,00 |
| 27.10.2025 | 2,35 | 3,28 | 2,34 | 3,04 | 27,46% | 19.668.254,00 |
| 24.10.2025 | 2,30 | 2,41 | 2,30 | 2,39 | 1,92% | 1.721.658,00 |
| 23.10.2025 | 2,39 | 2,44 | 2,31 | 2,34 | -2,09% | 2.044.390,00 |
| 22.10.2025 | 2,45 | 2,45 | 2,38 | 2,39 | -0,83% | 1.028.273,00 |
| 21.10.2025 | 2,45 | 2,55 | 2,39 | 2,41 | -1,43% | 649.092,00 |
| 20.10.2025 | 2,44 | 2,48 | 2,42 | 2,45 | 0,82% | 652.360,00 |
| 17.10.2025 | 2,50 | 2,51 | 2,40 | 2,43 | -3,19% | 1.216.317,00 |
| 16.10.2025 | 2,52 | 2,57 | 2,51 | 2,51 | -1,18% | 776.730,00 |
| 15.10.2025 | 2,53 | 2,55 | 2,50 | 2,54 | 0,40% | 775.124,00 |
| 14.10.2025 | 2,54 | 2,60 | 2,52 | 2,53 | 0,20% | 944.001,00 |
| 13.10.2025 | 2,53 | 2,58 | 2,51 | 2,52 | 0,20% | 912.231,00 |
| 10.10.2025 | 2,62 | 2,64 | 2,52 | 2,52 | -3,27% | 1.786.316,00 |
| 09.10.2025 | 2,71 | 2,71 | 2,60 | 2,60 | -2,99% | 864.786,00 |
| 08.10.2025 | 2,73 | 2,73 | 2,67 | 2,68 | -0,74% | 846.820,00 |
| 07.10.2025 | 2,80 | 2,88 | 2,70 | 2,70 | -3,05% | 1.228.571,00 |
| 06.10.2025 | 2,81 | 2,84 | 2,73 | 2,79 | 0,00% | 1.349.525,00 |
| 03.10.2025 | 2,65 | 2,82 | 2,65 | 2,79 | 5,09% | 2.246.036,00 |
| 02.10.2025 | 2,85 | 2,85 | 2,65 | 2,65 | -5,36% | 2.009.451,00 |
| 01.10.2025 | 2,66 | 2,80 | 2,59 | 2,80 | 9,59% | 3.199.602,00 |
| 30.09.2025 | 2,65 | 2,65 | 2,56 | 2,56 | -2,29% | 965.633,00 |
| 29.09.2025 | 2,62 | 2,68 | 2,61 | 2,62 | 0,97% | 927.944,00 |
| 26.09.2025 | 2,65 | 2,67 | 2,59 | 2,59 | -2,45% | 931.671,00 |
| 25.09.2025 | 2,70 | 2,73 | 2,65 | 2,66 | -0,93% | 1.204.683,00 |
| 24.09.2025 | 2,75 | 2,79 | 2,68 | 2,68 | -2,55% | 1.179.789,00 |
| 23.09.2025 | 2,80 | 2,84 | 2,75 | 2,75 | -0,90% | 1.235.002,00 |
| 22.09.2025 | 2,86 | 2,88 | 2,76 | 2,78 | -1,77% | 1.162.070,00 |
| 19.09.2025 | 2,88 | 2,94 | 2,78 | 2,83 | -1,74% | 2.498.245,00 |
| 18.09.2025 | 2,78 | 2,93 | 2,75 | 2,88 | 4,55% | 2.594.615,00 |
| 17.09.2025 | 2,77 | 2,88 | 2,72 | 2,75 | -0,36% | 2.105.875,00 |
| 16.09.2025 | 2,65 | 2,80 | 2,64 | 2,76 | 4,35% | 1.976.839,00 |
| 15.09.2025 | 2,64 | 2,73 | 2,60 | 2,65 | 0,19% | 1.460.480,00 |
| 12.09.2025 | 2,79 | 2,79 | 2,64 | 2,64 | -3,12% | 2.614.635,00 |
| 11.09.2025 | 2,94 | 3,20 | 2,71 | 2,73 | 2,44% | 11.163.977,00 |
| 10.09.2025 | 2,68 | 2,69 | 2,60 | 2,66 | 0,57% | 934.089,00 |
| 09.09.2025 | 2,58 | 2,68 | 2,55 | 2,65 | 2,12% | 1.777.910,00 |
| 08.09.2025 | 2,55 | 2,62 | 2,55 | 2,59 | 1,77% | 1.689.516,00 |
| 05.09.2025 | 2,55 | 2,60 | 2,52 | 2,55 | 1,19% | 910.157,00 |
| 04.09.2025 | 2,57 | 2,59 | 2,51 | 2,52 | -1,37% | 1.250.736,00 |
| 03.09.2025 | 2,59 | 2,61 | 2,55 | 2,55 | 0,00% | 783.126,00 |
| 02.09.2025 | 2,70 | 2,72 | 2,55 | 2,55 | -3,04% | 2.367.406,00 |
| 01.09.2025 | 2,73 | 2,73 | 2,63 | 2,63 | -4,19% | 1.653.347,00 |
| 29.08.2025 | 2,65 | 2,80 | 2,60 | 2,75 | 4,37% | 3.277.638,00 |
| 28.08.2025 | 2,70 | 2,70 | 2,58 | 2,63 | -1,68% | 3.004.500,00 |
| 27.08.2025 | 2,78 | 2,90 | 2,65 | 2,68 | 5,31% | 10.430.819,00 |
| 26.08.2025 | 2,65 | 2,65 | 2,54 | 2,54 | -3,42% | 1.610.076,00 |
| 25.08.2025 | 2,63 | 2,71 | 2,61 | 2,63 | 1,74% | 3.014.282,00 |
| 22.08.2025 | 2,65 | 2,72 | 2,59 | 2,59 | -3,18% | 2.718.512,00 |
| 21.08.2025 | 2,84 | 2,84 | 2,62 | 2,67 | -3,61% | 4.228.450,00 |
| 20.08.2025 | 2,92 | 2,92 | 2,76 | 2,77 | -4,15% | 2.652.850,00 |
| 19.08.2025 | 3,01 | 3,08 | 2,89 | 2,89 | 1,40% | 3.104.120,00 |
| 18.08.2025 | 2,90 | 2,95 | 2,84 | 2,85 | -2,06% | 1.367.295,00 |
| 15.08.2025 | 3,01 | 3,03 | 2,90 | 2,91 | -2,35% | 1.674.862,00 |
| 14.08.2025 | 2,99 | 3,04 | 2,98 | 2,98 | -0,33% | 1.398.915,00 |
| 13.08.2025 | 3,04 | 3,08 | 2,98 | 2,99 | 0,34% | 1.432.901,00 |
| 12.08.2025 | 3,08 | 3,09 | 2,97 | 2,98 | -2,61% | 1.646.032,00 |
| 11.08.2025 | 3,12 | 3,13 | 3,05 | 3,06 | -1,29% | 1.189.428,00 |
| 08.08.2025 | 3,14 | 3,16 | 3,09 | 3,10 | 0,32% | 850.119,00 |
| 07.08.2025 | 3,10 | 3,26 | 3,07 | 3,09 | -0,32% | 1.922.034,00 |
| 06.08.2025 | 3,16 | 3,16 | 3,09 | 3,10 | -1,74% | 1.170.964,00 |
| 05.08.2025 | 3,18 | 3,20 | 3,09 | 3,16 | 0,00% | 2.225.301,00 |
| 04.08.2025 | 3,25 | 3,28 | 3,15 | 3,16 | -2,47% | 1.758.860,00 |
| 01.08.2025 | 3,13 | 3,30 | 3,08 | 3,24 | 3,19% | 1.829.087,00 |
| 31.07.2025 | 3,19 | 3,35 | 3,10 | 3,14 | -1,42% | 3.478.831,00 |
| 30.07.2025 | 3,28 | 3,28 | 3,06 | 3,18 | 1,76% | 2.929.133,00 |