1,206€
18,24%
Echtzeit-Aktienkurs CTEK AB (publ)
Bid:
Ask:
Aktienkurse zur CTEK AB (publ) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 1,23 | 1,25 | 1,03 | 1,21 | 18,24% | - |
| 02.09.2025 | 1,02 | 1,02 | 1,02 | 1,02 | 3,13% | - |
| 01.09.2025 | 0,99 | 0,99 | 0,99 | 0,99 | -17,86% | - |
| 29.08.2025 | 1,03 | 1,20 | 1,03 | 1,20 | 25,68% | - |
| 28.08.2025 | 0,96 | 0,96 | 0,96 | 0,96 | 1,27% | - |
| 27.08.2025 | 0,95 | 0,95 | 0,95 | 0,95 | -17,16% | - |
| 26.08.2025 | 0,95 | 1,14 | 0,95 | 1,14 | 19,83% | - |
| 25.08.2025 | 0,95 | 0,95 | 0,95 | 0,95 | 0,00% | - |
| 22.08.2025 | 0,94 | 0,95 | 0,94 | 0,95 | 1,06% | - |
| 21.08.2025 | 0,94 | 0,94 | 0,94 | 0,94 | -19,95% | - |
| 20.08.2025 | 0,99 | 1,18 | 0,99 | 1,18 | 24,13% | - |
| 19.08.2025 | 0,95 | 0,95 | 0,95 | 0,95 | -17,91% | - |
| 18.08.2025 | 1,00 | 1,16 | 1,00 | 1,16 | 17,12% | - |
| 15.08.2025 | 0,99 | 0,99 | 0,99 | 0,99 | -18,16% | - |
| 14.08.2025 | 1,03 | 1,21 | 1,03 | 1,21 | 14,64% | - |
| 13.08.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -15,71% | - |
| 12.08.2025 | 1,06 | 1,25 | 1,06 | 1,25 | -0,79% | - |
| 11.08.2025 | 1,27 | 1,27 | 1,26 | 1,26 | -1,72% | - |
| 08.08.2025 | 1,08 | 1,28 | 1,08 | 1,28 | 22,84% | - |
| 07.08.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -17,43% | - |
| 06.08.2025 | 1,06 | 1,26 | 1,06 | 1,26 | 0,96% | - |
| 05.08.2025 | 1,06 | 1,25 | 1,06 | 1,25 | -0,64% | - |
| 04.08.2025 | 1,05 | 1,26 | 1,05 | 1,26 | 0,48% | - |
| 01.08.2025 | 1,09 | 1,25 | 1,09 | 1,25 | -1,26% | - |
| 31.07.2025 | 1,10 | 1,29 | 1,10 | 1,27 | -3,79% | - |
| 30.07.2025 | 1,14 | 1,32 | 1,14 | 1,32 | 10,76% | - |
| 29.07.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -13,89% | - |
| 28.07.2025 | 1,21 | 1,38 | 1,21 | 1,38 | 0,14% | - |
| 25.07.2025 | 1,19 | 1,38 | 1,19 | 1,38 | -0,72% | - |
| 24.07.2025 | 1,17 | 1,39 | 1,17 | 1,39 | 19,01% | - |
| 23.07.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -13,48% | - |
| 22.07.2025 | 1,17 | 1,35 | 1,17 | 1,35 | 0,00% | - |
| 21.07.2025 | 1,15 | 1,35 | 1,15 | 1,35 | 0,60% | - |
| 18.07.2025 | 1,15 | 1,34 | 1,15 | 1,34 | 16,90% | - |
| 17.07.2025 | 1,21 | 1,21 | 1,15 | 1,15 | -17,77% | - |
| 16.07.2025 | 1,20 | 1,40 | 1,20 | 1,40 | 0,00% | - |
| 15.07.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -0,71% | - |
| 14.07.2025 | 1,22 | 1,41 | 1,22 | 1,41 | -3,30% | - |
| 11.07.2025 | 1,25 | 1,45 | 1,25 | 1,45 | 2,25% | - |
| 10.07.2025 | 1,23 | 1,42 | 1,23 | 1,42 | 14,68% | - |
| 09.07.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -12,68% | - |
| 08.07.2025 | 1,21 | 1,42 | 1,21 | 1,42 | 19,53% | - |
| 07.07.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -13,91% | - |
| 04.07.2025 | 1,21 | 1,38 | 1,21 | 1,38 | 13,30% | - |
| 03.07.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -13,86% | - |
| 02.07.2025 | 1,22 | 1,41 | 1,22 | 1,41 | 0,57% | - |
| 01.07.2025 | 1,21 | 1,41 | 1,21 | 1,41 | 12,66% | - |
| 30.06.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 4,00% | - |
| 27.06.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -15,01% | - |
| 26.06.2025 | 1,22 | 1,41 | 1,22 | 1,41 | 0,57% | - |
| 25.06.2025 | 1,24 | 1,40 | 1,24 | 1,40 | 20,83% | - |
| 24.06.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -3,01% | - |
| 23.06.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -13,44% | - |
| 20.06.2025 | 1,21 | 1,38 | 1,21 | 1,38 | -0,29% | - |
| 19.06.2025 | 1,22 | 1,39 | 1,22 | 1,39 | -2,25% | - |
| 18.06.2025 | 1,24 | 1,42 | 1,24 | 1,42 | 14,15% | - |
| 17.06.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -12,39% | - |
| 16.06.2025 | 1,21 | 1,42 | 1,21 | 1,42 | 1,43% | - |
| 13.06.2025 | 1,25 | 1,40 | 1,25 | 1,40 | -3,58% | - |
| 12.06.2025 | 1,25 | 1,45 | 1,25 | 1,45 | -0,27% | - |
| 11.06.2025 | 1,27 | 1,46 | 1,27 | 1,46 | 0,97% | - |
| 10.06.2025 | 1,24 | 1,44 | 1,24 | 1,44 | 0,28% | - |
| 09.06.2025 | 1,27 | 1,44 | 1,27 | 1,44 | 12,87% | - |
| 06.06.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 2,25% | - |
| 05.06.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -2,50% | - |
| 04.06.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -1,69% | - |
| 03.06.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -13,91% | - |
| 02.06.2025 | 1,35 | 1,51 | 1,35 | 1,51 | 14,92% | - |
| 30.05.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,31% | - |
| 29.05.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -4,38% | - |
| 28.05.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -2,56% | - |
| 27.05.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 10,19% | - |
| 26.05.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -7,67% | - |
| 23.05.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,88% | - |
| 22.05.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 29,49% | - |
| 21.05.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -1,31% | - |
| 20.05.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 3,88% | - |
| 19.05.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -15,96% | - |
| 16.05.2025 | 1,09 | 1,23 | 1,09 | 1,23 | 15,63% | - |
| 15.05.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -1,67% | - |
| 14.05.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,93% | - |
| 13.05.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -15,08% | - |
| 12.05.2025 | 1,06 | 1,26 | 1,06 | 1,26 | 0,16% | - |
| 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% | - |