1,397€
11,23%
Echtzeit-Aktienkurs CTEK AB (publ)
Bid:
Ask:
Aktienkurse zur CTEK AB (publ) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 1,33 | 1,37 | 1,32 | 1,37 | 8,68% | - |
| 22.05.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -0,48% | - |
| 21.05.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -0,63% | - |
| 20.05.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 1,93% | - |
| 19.05.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 3,83% | - |
| 18.05.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -5,96% | - |
| 15.05.2026 | 1,30 | 1,30 | 1,28 | 1,28 | -1,69% | 2.431,00 |
| 14.05.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 3,84% | - |
| 13.05.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -0,48% | - |
| 12.05.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -5,56% | - |
| 11.05.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -0,75% | - |
| 08.05.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -2,62% | - |
| 07.05.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -6,65% | - |
| 06.05.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 1,38% | - |
| 05.05.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 1,39% | - |
| 04.05.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -0,83% | - |
| 30.04.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -0,41% | - |
| 29.04.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 0,14% | - |
| 28.04.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -1,23% | - |
| 27.04.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -2,78% | - |
| 24.04.2026 | 1,44 | 1,51 | 1,44 | 1,51 | 6,04% | 4.000,00 |
| 23.04.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 0,14% | - |
| 22.04.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -2,47% | - |
| 21.04.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -4,71% | - |
| 20.04.2026 | 1,45 | 1,53 | 1,45 | 1,53 | 6,55% | 2.990,00 |
| 17.04.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 2,13% | - |
| 16.04.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -0,57% | - |
| 15.04.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 1,14% | - |
| 14.04.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 1,60% | - |
| 13.04.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 3,30% | - |
| 10.04.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 1,83% | - |
| 09.04.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 1,08% | - |
| 08.04.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -0,46% | - |
| 07.04.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 2,04% | - |
| 02.04.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -0,93% | - |
| 01.04.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 31.03.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 1,26% | - |
| 30.03.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 0,16% | - |
| 27.03.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -3,06% | - |
| 26.03.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -1,65% | - |
| 25.03.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 4,23% | - |
| 24.03.2026 | 1,30 | 1,30 | 1,28 | 1,28 | -4,78% | - |
| 23.03.2026 | 1,27 | 1,34 | 1,27 | 1,34 | 3,40% | 32,00 |
| 20.03.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 0,93% | - |
| 19.03.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -0,77% | - |
| 18.03.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 3,35% | - |
| 17.03.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 0,64% | - |
| 16.03.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -0,80% | - |
| 13.03.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -1,26% | - |
| 12.03.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 0,16% | - |
| 11.03.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -2,31% | - |
| 10.03.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 2,53% | - |
| 09.03.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -4,52% | - |
| 06.03.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 1,53% | - |
| 05.03.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -0,15% | - |
| 04.03.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 2,51% | - |
| 03.03.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -4,35% | - |
| 02.03.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -1,77% | - |
| 27.02.2026 | 1,35 | 1,36 | 1,35 | 1,36 | -2,16% | - |
| 26.02.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -1,56% | - |
| 25.02.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 8,13% | - |
| 24.02.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -1,81% | - |
| 23.02.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -1,48% | - |
| 20.02.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -1,61% | - |
| 19.02.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -5,12% | - |
| 18.02.2026 | 1,37 | 1,45 | 1,37 | 1,44 | 5,71% | 48,00 |
| 17.02.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 0,44% | - |
| 16.02.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 3,03% | - |
| 13.02.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -0,15% | - |
| 12.02.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 2,16% | - |
| 11.02.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 0,94% | - |
| 10.02.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -0,31% | - |
| 09.02.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 13,81% | - |
| 06.02.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -2,25% | - |
| 05.02.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -0,34% | - |
| 04.02.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 0,35% | - |
| 03.02.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 0,70% | - |
| 02.02.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -1,88% | - |
| 30.01.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 29.01.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 0,52% | - |
| 28.01.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 0,87% | - |
| 27.01.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -4,47% | - |
| 26.01.2026 | 1,18 | 1,21 | 1,18 | 1,21 | 2,90% | 42,00 |
| 23.01.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -0,51% | - |
| 22.01.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -0,67% | - |
| 21.01.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -1,00% | - |
| 20.01.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 1,18% | - |
| 19.01.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 1,02% | - |
| 16.01.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 15.01.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 0,17% | - |
| 14.01.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -2,98% | - |
| 13.01.2026 | 1,17 | 1,21 | 1,17 | 1,21 | 3,42% | 1.000,00 |
| 12.01.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 2,28% | - |
| 09.01.2026 | 1,16 | 1,16 | 1,14 | 1,14 | -2,06% | - |
| 08.01.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 1,75% | - |
| 07.01.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -1,21% | - |
| 06.01.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 1,22% | - |
| 05.01.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 0,53% | - |
| 02.01.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 30.12.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -0,52% | - |