1,424€
0,71%
Echtzeit-Aktienkurs CTEK AB (publ)
Bid:
Ask:
Aktienkurse zur CTEK AB (publ) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 1,42 | 1,45 | 1,22 | 1,43 | 0,78% | - |
| 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% | - |
| 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% | - |