1,670€
5,70%
Echtzeit-Aktienkurs CTEK AB
Bid:
Ask:
Aktienkurse zur CTEK AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2024 | 1,65 | 1,65 | 1,57 | 1,57 | -0,63% | - |
| 24.06.2024 | 1,67 | 1,67 | 1,58 | 1,58 | -5,39% | - |
| 21.06.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -0,48% | - |
| 20.06.2024 | 1,65 | 1,71 | 1,65 | 1,68 | 0,60% | - |
| 19.06.2024 | 1,69 | 1,69 | 1,67 | 1,67 | -0,71% | - |
| 18.06.2024 | 1,70 | 1,70 | 1,68 | 1,68 | -0,24% | - |
| 17.06.2024 | 1,70 | 1,70 | 1,68 | 1,68 | -0,24% | - |
| 14.06.2024 | 1,68 | 1,70 | 1,68 | 1,69 | -1,40% | - |
| 13.06.2024 | 1,72 | 1,72 | 1,71 | 1,71 | -0,47% | - |
| 12.06.2024 | 1,73 | 1,73 | 1,71 | 1,72 | -0,46% | - |
| 11.06.2024 | 1,74 | 1,74 | 1,73 | 1,73 | -0,46% | - |
| 10.06.2024 | 1,70 | 1,74 | 1,70 | 1,74 | 1,40% | - |
| 07.06.2024 | 1,73 | 1,76 | 1,70 | 1,71 | -1,04% | - |
| 06.06.2024 | 1,74 | 1,74 | 1,73 | 1,73 | -0,35% | - |
| 05.06.2024 | 1,72 | 1,74 | 1,72 | 1,74 | 1,05% | - |
| 04.06.2024 | 1,73 | 1,73 | 1,71 | 1,72 | -0,58% | - |
| 03.06.2024 | 1,72 | 1,73 | 1,71 | 1,73 | 0,58% | - |
| 31.05.2024 | 1,66 | 1,72 | 1,66 | 1,72 | 1,78% | - |
| 30.05.2024 | 1,66 | 1,69 | 1,65 | 1,69 | 2,30% | - |
| 29.05.2024 | 1,68 | 1,70 | 1,65 | 1,65 | -2,25% | - |
| 28.05.2024 | 1,70 | 1,70 | 1,68 | 1,69 | -0,71% | - |
| 27.05.2024 | 1,65 | 1,70 | 1,65 | 1,70 | 3,03% | - |
| 24.05.2024 | 1,66 | 1,68 | 1,65 | 1,65 | -0,96% | - |
| 23.05.2024 | 1,71 | 1,71 | 1,66 | 1,67 | -2,46% | - |
| 22.05.2024 | 1,75 | 1,75 | 1,71 | 1,71 | -0,70% | - |
| 21.05.2024 | 1,74 | 1,75 | 1,72 | 1,72 | -0,69% | - |
| 20.05.2024 | 1,73 | 1,74 | 1,73 | 1,73 | -0,12% | - |
| 17.05.2024 | 1,74 | 1,75 | 1,73 | 1,73 | -0,46% | - |
| 16.05.2024 | 1,72 | 1,75 | 1,72 | 1,74 | -0,46% | - |
| 15.05.2024 | 1,69 | 1,75 | 1,69 | 1,75 | 4,17% | - |
| 14.05.2024 | 1,68 | 1,74 | 1,68 | 1,68 | 0,48% | - |
| 13.05.2024 | 1,68 | 1,68 | 1,64 | 1,67 | 0,60% | - |
| 10.05.2024 | 1,64 | 1,66 | 1,64 | 1,66 | 1,59% | - |
| 09.05.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,62% | - |
| 08.05.2024 | 1,59 | 1,63 | 1,59 | 1,63 | 1,62% | - |
| 07.05.2024 | 1,59 | 1,60 | 1,59 | 1,60 | 0,38% | - |
| 06.05.2024 | 1,59 | 1,61 | 1,56 | 1,59 | 0,63% | - |
| 03.05.2024 | 1,56 | 1,58 | 1,55 | 1,58 | 1,67% | - |
| 02.05.2024 | 1,55 | 1,56 | 1,54 | 1,56 | 1,04% | - |
| 30.04.2024 | 1,55 | 1,55 | 1,53 | 1,54 | 0,13% | - |
| 29.04.2024 | 1,53 | 1,54 | 1,50 | 1,54 | 1,18% | - |
| 26.04.2024 | 1,51 | 1,52 | 1,48 | 1,52 | 1,20% | - |
| 25.04.2024 | 1,54 | 1,54 | 1,47 | 1,50 | -0,27% | - |
| 24.04.2024 | 1,52 | 1,53 | 1,49 | 1,51 | -0,13% | - |
| 23.04.2024 | 1,49 | 1,51 | 1,49 | 1,51 | 1,75% | - |
| 22.04.2024 | 1,51 | 1,51 | 1,48 | 1,48 | 0,54% | - |
| 19.04.2024 | 1,50 | 1,51 | 1,48 | 1,48 | -2,38% | - |
| 18.04.2024 | 1,52 | 1,52 | 1,50 | 1,51 | -0,13% | - |
| 17.04.2024 | 1,52 | 1,53 | 1,51 | 1,51 | -1,82% | - |
| 16.04.2024 | 1,58 | 1,58 | 1,52 | 1,54 | -3,50% | - |
| 15.04.2024 | 1,70 | 1,70 | 1,60 | 1,60 | -5,67% | - |
| 12.04.2024 | 1,73 | 1,73 | 1,69 | 1,69 | -0,70% | - |
| 11.04.2024 | 1,72 | 1,72 | 1,71 | 1,71 | 0,12% | - |
| 10.04.2024 | 1,71 | 1,72 | 1,70 | 1,70 | -0,23% | - |
| 09.04.2024 | 1,71 | 1,73 | 1,71 | 1,71 | 0,12% | - |
| 08.04.2024 | 1,69 | 1,73 | 1,68 | 1,71 | 1,07% | - |
| 05.04.2024 | 1,69 | 1,69 | 1,67 | 1,69 | -0,71% | - |
| 04.04.2024 | 1,69 | 1,71 | 1,66 | 1,70 | 0,83% | - |
| 03.04.2024 | 1,66 | 1,69 | 1,66 | 1,69 | 1,32% | - |
| 02.04.2024 | 1,66 | 1,67 | 1,65 | 1,66 | 0,48% | - |
| 28.03.2024 | 1,66 | 1,66 | 1,64 | 1,66 | -0,36% | - |
| 27.03.2024 | 1,67 | 1,67 | 1,65 | 1,66 | -0,24% | - |
| 26.03.2024 | 1,64 | 1,67 | 1,62 | 1,67 | 1,77% | - |
| 25.03.2024 | 1,56 | 1,64 | 1,54 | 1,64 | 5,27% | - |
| 22.03.2024 | 1,57 | 1,58 | 1,55 | 1,56 | -1,46% | - |
| 21.03.2024 | 1,54 | 1,58 | 1,54 | 1,58 | 2,14% | - |
| 20.03.2024 | 1,50 | 1,55 | 1,50 | 1,55 | 3,14% | - |
| 19.03.2024 | 1,50 | 1,55 | 1,50 | 1,50 | 0,40% | - |
| 18.03.2024 | 1,49 | 1,51 | 1,49 | 1,49 | -2,61% | - |
| 15.03.2024 | 1,47 | 1,53 | 1,47 | 1,53 | 4,15% | - |
| 14.03.2024 | 1,57 | 1,57 | 1,47 | 1,47 | -5,58% | - |
| 13.03.2024 | 1,58 | 1,58 | 1,54 | 1,56 | -1,89% | - |
| 12.03.2024 | 1,51 | 1,59 | 1,51 | 1,59 | 5,51% | - |
| 11.03.2024 | 1,48 | 1,51 | 1,47 | 1,51 | 1,21% | - |
| 08.03.2024 | 1,52 | 1,52 | 1,49 | 1,49 | -1,20% | - |
| 07.03.2024 | 1,50 | 1,53 | 1,49 | 1,51 | -0,07% | - |
| 06.03.2024 | 1,55 | 1,55 | 1,51 | 1,51 | -2,78% | - |
| 05.03.2024 | 1,57 | 1,57 | 1,55 | 1,55 | -1,96% | - |
| 04.03.2024 | 1,62 | 1,63 | 1,58 | 1,58 | -2,65% | - |
| 01.03.2024 | 1,63 | 1,64 | 1,62 | 1,62 | -0,06% | - |
| 29.02.2024 | 1,59 | 1,63 | 1,58 | 1,62 | 1,88% | - |
| 28.02.2024 | 1,62 | 1,62 | 1,59 | 1,59 | -1,06% | - |
| 27.02.2024 | 1,62 | 1,62 | 1,59 | 1,61 | -0,62% | - |
| 26.02.2024 | 1,64 | 1,64 | 1,62 | 1,62 | -2,00% | - |
| 23.02.2024 | 1,65 | 1,70 | 1,64 | 1,65 | 0,24% | 40,00 |
| 22.02.2024 | 1,66 | 1,66 | 1,65 | 1,65 | -0,36% | - |
| 21.02.2024 | 1,69 | 1,69 | 1,66 | 1,66 | -0,30% | - |
| 20.02.2024 | 1,69 | 1,70 | 1,65 | 1,66 | -2,29% | - |
| 19.02.2024 | 1,73 | 1,73 | 1,68 | 1,70 | 3,60% | - |
| 16.02.2024 | 1,64 | 1,64 | 1,62 | 1,64 | 0,00% | - |
| 15.02.2024 | 1,65 | 1,65 | 1,62 | 1,64 | 0,06% | - |
| 14.02.2024 | 1,62 | 1,64 | 1,59 | 1,64 | 2,31% | - |
| 13.02.2024 | 1,65 | 1,65 | 1,60 | 1,60 | -2,55% | - |
| 12.02.2024 | 1,68 | 1,68 | 1,65 | 1,65 | 0,80% | - |
| 09.02.2024 | 1,75 | 1,75 | 1,63 | 1,63 | -5,23% | - |
| 08.02.2024 | 1,78 | 1,78 | 1,72 | 1,72 | -1,82% | - |
| 07.02.2024 | 1,63 | 1,83 | 1,63 | 1,75 | 8,34% | 200,00 |
| 06.02.2024 | 1,64 | 1,64 | 1,61 | 1,62 | 2,60% | - |
| 05.02.2024 | 1,61 | 1,66 | 1,58 | 1,58 | -4,36% | - |
| 02.02.2024 | 1,63 | 1,65 | 1,61 | 1,65 | 0,92% | - |