1,266€
-0,94%
Echtzeit-Aktienkurs CTEK AB
Bid:
Ask:
Aktienkurse zur CTEK AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,10 | 1,28 | 1,10 | 1,26 | -1,56% | - |
| 08.05.2025 | 1,11 | 1,28 | 1,11 | 1,28 | -1,69% | - |
| 07.05.2025 | 1,09 | 1,30 | 1,09 | 1,30 | 36,13% | - |
| 06.05.2025 | 0,96 | 0,96 | 0,96 | 0,96 | 2,03% | - |
| 05.05.2025 | 0,94 | 0,94 | 0,94 | 0,94 | 0,86% | - |
| 02.05.2025 | 0,93 | 0,93 | 0,93 | 0,93 | -16,92% | - |
| 30.04.2025 | 1,13 | 1,22 | 1,10 | 1,12 | -1,50% | - |
| 29.04.2025 | 0,95 | 1,13 | 0,95 | 1,13 | 21,67% | - |
| 28.04.2025 | 0,93 | 0,93 | 0,93 | 0,93 | 2,19% | - |
| 25.04.2025 | 0,91 | 0,91 | 0,91 | 0,91 | -20,14% | - |
| 24.04.2025 | 0,95 | 1,14 | 0,95 | 1,14 | 17,85% | - |
| 23.04.2025 | 0,97 | 0,97 | 0,97 | 0,97 | -17,46% | - |
| 22.04.2025 | 1,01 | 1,17 | 1,01 | 1,17 | 21,28% | - |
| 17.04.2025 | 0,97 | 0,97 | 0,97 | 0,97 | 0,21% | - |
| 16.04.2025 | 0,97 | 0,97 | 0,97 | 0,97 | 6,74% | - |
| 15.04.2025 | 0,91 | 0,91 | 0,91 | 0,91 | 1,69% | - |
| 14.04.2025 | 0,89 | 0,89 | 0,89 | 0,89 | -3,78% | - |
| 11.04.2025 | 0,93 | 0,93 | 0,93 | 0,93 | 8,95% | - |
| 10.04.2025 | 0,85 | 0,85 | 0,85 | 0,85 | -17,09% | - |
| 09.04.2025 | 0,87 | 1,02 | 0,87 | 1,02 | -4,30% | - |
| 08.04.2025 | 0,91 | 1,07 | 0,91 | 1,07 | -3,08% | - |
| 07.04.2025 | 1,07 | 1,10 | 1,07 | 1,10 | 9,09% | - |
| 04.04.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -19,30% | - |
| 03.04.2025 | 1,05 | 1,25 | 1,05 | 1,25 | 18,08% | - |
| 02.04.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,38% | - |
| 01.04.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -1,12% | - |
| 31.03.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -18,45% | - |
| 28.03.2025 | 1,14 | 1,31 | 1,14 | 1,31 | -0,46% | - |
| 27.03.2025 | 1,15 | 1,32 | 1,15 | 1,32 | 5,10% | - |
| 26.03.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -14,23% | - |
| 25.03.2025 | 1,30 | 1,46 | 1,30 | 1,46 | -2,92% | - |
| 24.03.2025 | 1,27 | 1,51 | 1,27 | 1,51 | 5,76% | - |
| 21.03.2025 | 1,22 | 1,42 | 1,22 | 1,42 | 0,56% | - |
| 20.03.2025 | 1,22 | 1,42 | 1,22 | 1,42 | -0,70% | - |
| 19.03.2025 | 1,23 | 1,43 | 1,23 | 1,43 | 16,89% | - |
| 18.03.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -15,63% | - |
| 17.03.2025 | 1,26 | 1,45 | 1,26 | 1,45 | 21,11% | - |
| 14.03.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -3,86% | - |
| 13.03.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 6,70% | - |
| 12.03.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -8,35% | - |
| 11.03.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 1,11% | - |
| 10.03.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 6,08% | - |
| 07.03.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -9,48% | - |
| 06.03.2025 | 1,10 | 1,31 | 1,10 | 1,31 | 19,56% | - |
| 05.03.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -13,17% | - |
| 04.03.2025 | 1,11 | 1,26 | 1,11 | 1,26 | -3,23% | - |
| 03.03.2025 | 1,14 | 1,30 | 1,14 | 1,30 | -2,11% | - |
| 28.02.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 14,26% | - |
| 27.02.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -12,61% | - |
| 26.02.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 28,08% | - |
| 25.02.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -2,99% | - |
| 24.02.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -0,74% | - |
| 21.02.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -14,69% | - |
| 20.02.2025 | 1,09 | 1,27 | 1,09 | 1,27 | -1,86% | - |
| 19.02.2025 | 1,11 | 1,29 | 1,11 | 1,29 | -0,15% | - |
| 18.02.2025 | 1,08 | 1,29 | 1,08 | 1,29 | 2,05% | - |
| 17.02.2025 | 1,11 | 1,27 | 1,11 | 1,27 | -1,71% | - |
| 14.02.2025 | 1,12 | 1,29 | 1,12 | 1,29 | 13,98% | - |
| 13.02.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 2,73% | - |
| 12.02.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -15,38% | - |
| 11.02.2025 | 1,12 | 1,30 | 1,12 | 1,30 | -0,76% | - |
| 10.02.2025 | 1,11 | 1,31 | 1,11 | 1,31 | 27,43% | - |
| 07.02.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 1,78% | - |
| 06.02.2025 | 1,01 | 1,01 | 1,01 | 1,01 | 0,20% | - |
| 05.02.2025 | 1,01 | 1,01 | 1,01 | 1,01 | 2,96% | - |
| 04.02.2025 | 0,98 | 0,98 | 0,98 | 0,98 | -16,04% | - |
| 03.02.2025 | 1,00 | 1,17 | 1,00 | 1,17 | 17,07% | - |
| 31.01.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -1,19% | - |
| 30.01.2025 | 1,01 | 1,01 | 1,01 | 1,01 | 0,00% | - |
| 29.01.2025 | 1,00 | 1,01 | 1,00 | 1,01 | 0,80% | - |
| 28.01.2025 | 0,98 | 1,00 | 0,98 | 1,00 | -15,11% | - |
| 27.01.2025 | 1,00 | 1,18 | 1,00 | 1,18 | -1,34% | - |
| 24.01.2025 | 1,01 | 1,19 | 1,01 | 1,19 | 1,19% | - |
| 23.01.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -2,96% | - |
| 22.01.2025 | 1,02 | 1,22 | 1,02 | 1,22 | 7,42% | - |
| 21.01.2025 | 0,95 | 1,13 | 0,95 | 1,13 | -1,05% | - |
| 20.01.2025 | 0,98 | 1,14 | 0,98 | 1,14 | -2,56% | - |
| 17.01.2025 | 0,99 | 1,17 | 0,99 | 1,17 | 19,55% | - |
| 16.01.2025 | 0,98 | 0,98 | 0,98 | 0,98 | -0,71% | - |
| 15.01.2025 | 0,99 | 0,99 | 0,99 | 0,99 | -18,13% | - |
| 14.01.2025 | 1,02 | 1,21 | 1,02 | 1,21 | -2,27% | - |
| 13.01.2025 | 1,04 | 1,24 | 1,04 | 1,24 | -0,48% | - |
| 10.01.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 1,31% | - |
| 09.01.2025 | 1,26 | 1,26 | 1,23 | 1,23 | -2,70% | - |
| 08.01.2025 | 1,08 | 1,26 | 1,08 | 1,26 | 20,69% | - |
| 07.01.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -15,53% | - |
| 06.01.2025 | 1,05 | 1,24 | 1,05 | 1,24 | 14,87% | - |
| 03.01.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -10,48% | - |
| 02.01.2025 | 1,01 | 1,20 | 1,01 | 1,20 | -0,17% | - |
| 30.12.2024 | 1,01 | 1,20 | 1,01 | 1,20 | 0,17% | - |
| 27.12.2024 | 1,02 | 1,20 | 1,02 | 1,20 | 17,61% | - |
| 23.12.2024 | 1,02 | 1,02 | 1,02 | 1,02 | 0,39% | - |
| 20.12.2024 | 1,02 | 1,02 | 1,02 | 1,02 | -3,42% | - |
| 19.12.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -16,55% | - |
| 18.12.2024 | 1,27 | 1,28 | 1,23 | 1,26 | 15,87% | - |
| 17.12.2024 | 1,09 | 1,10 | 1,09 | 1,09 | -0,55% | - |
| 16.12.2024 | 1,11 | 1,11 | 1,08 | 1,10 | -1,44% | - |
| 13.12.2024 | 1,01 | 1,11 | 1,01 | 1,11 | 9,88% | - |
| 12.12.2024 | 1,06 | 1,06 | 1,01 | 1,01 | -4,71% | - |
| 11.12.2024 | 1,07 | 1,07 | 1,06 | 1,06 | -0,75% | - |