Echtzeit-Aktienkurs Catella AB
Bid:
Ask:
Aktienkurse zur Catella AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 25,20 | 25,60 | 25,00 | 25,20 | 0,00% | 50.536,00 |
| 25.11.2025 | 25,05 | 25,90 | 25,05 | 25,20 | -0,20% | 89.374,00 |
| 24.11.2025 | 24,35 | 25,35 | 24,35 | 25,25 | 4,34% | 111.448,00 |
| 21.11.2025 | 24,40 | 24,80 | 23,80 | 24,20 | -3,20% | 260.480,00 |
| 20.11.2025 | 24,90 | 25,15 | 24,70 | 25,00 | 0,81% | 61.430,00 |
| 19.11.2025 | 24,95 | 25,15 | 24,65 | 24,80 | -0,80% | 48.530,00 |
| 18.11.2025 | 25,25 | 25,30 | 24,90 | 25,00 | -1,19% | 62.476,00 |
| 17.11.2025 | 25,75 | 25,95 | 25,30 | 25,30 | -2,13% | 69.251,00 |
| 14.11.2025 | 26,30 | 26,30 | 25,55 | 25,85 | -2,08% | 69.373,00 |
| 13.11.2025 | 26,35 | 26,75 | 26,05 | 26,40 | 0,57% | 147.725,00 |
| 12.11.2025 | 26,45 | 26,70 | 26,00 | 26,25 | -1,13% | 52.002,00 |
| 11.11.2025 | 26,90 | 27,15 | 26,30 | 26,55 | -0,56% | 114.949,00 |
| 10.11.2025 | 27,40 | 27,40 | 26,35 | 26,70 | -2,55% | 211.683,00 |
| 07.11.2025 | 27,50 | 28,10 | 27,20 | 27,40 | -6,64% | 241.353,00 |
| 06.11.2025 | 30,00 | 30,00 | 29,35 | 29,35 | -2,17% | 82.280,00 |
| 05.11.2025 | 30,10 | 30,10 | 29,45 | 30,00 | 0,33% | 40.395,00 |
| 04.11.2025 | 30,45 | 30,45 | 29,90 | 29,90 | -1,97% | 55.684,00 |
| 03.11.2025 | 30,90 | 31,10 | 30,50 | 30,50 | -1,77% | 64.367,00 |
| 31.10.2025 | 30,60 | 31,15 | 30,60 | 31,05 | 0,98% | 23.909,00 |
| 30.10.2025 | 30,05 | 30,80 | 30,05 | 30,75 | 2,33% | 24.906,00 |
| 29.10.2025 | 30,00 | 30,65 | 30,00 | 30,05 | -0,33% | 60.112,00 |
| 28.10.2025 | 30,00 | 30,60 | 29,90 | 30,15 | 0,50% | 47.570,00 |
| 27.10.2025 | 30,55 | 30,55 | 30,00 | 30,00 | -0,83% | 190.478,00 |
| 24.10.2025 | 29,80 | 30,50 | 29,65 | 30,25 | 1,51% | 75.240,00 |
| 23.10.2025 | 29,45 | 30,00 | 29,10 | 29,80 | 2,94% | 57.230,00 |
| 22.10.2025 | 30,05 | 30,10 | 28,95 | 28,95 | -3,82% | 372.152,00 |
| 21.10.2025 | 30,35 | 30,40 | 30,00 | 30,10 | -0,33% | 22.678,00 |
| 20.10.2025 | 30,05 | 30,40 | 29,80 | 30,20 | 0,83% | 31.108,00 |
| 17.10.2025 | 30,35 | 30,35 | 29,90 | 29,95 | -1,32% | 71.967,00 |
| 16.10.2025 | 30,40 | 30,65 | 30,10 | 30,35 | 0,00% | 35.499,00 |
| 15.10.2025 | 31,10 | 31,10 | 30,30 | 30,35 | -1,94% | 94.426,00 |
| 14.10.2025 | 31,00 | 31,00 | 30,80 | 30,95 | -0,16% | 44.809,00 |
| 13.10.2025 | 30,85 | 31,35 | 30,80 | 31,00 | 0,49% | 65.752,00 |
| 10.10.2025 | 31,30 | 31,40 | 30,85 | 30,85 | -1,28% | 78.753,00 |
| 09.10.2025 | 31,30 | 31,50 | 31,00 | 31,25 | 0,00% | 26.123,00 |
| 08.10.2025 | 31,05 | 31,40 | 30,80 | 31,25 | 1,63% | 13.438,00 |
| 07.10.2025 | 30,80 | 31,10 | 30,70 | 30,75 | 0,00% | 57.262,00 |
| 06.10.2025 | 31,25 | 31,40 | 30,70 | 30,75 | -0,97% | 78.323,00 |
| 03.10.2025 | 30,75 | 31,40 | 30,75 | 31,05 | 1,14% | 63.375,00 |
| 02.10.2025 | 31,40 | 31,45 | 30,55 | 30,70 | -1,44% | 61.055,00 |
| 01.10.2025 | 31,15 | 31,60 | 30,75 | 31,15 | 0,00% | 33.461,00 |
| 30.09.2025 | 30,95 | 31,50 | 30,65 | 31,15 | 0,48% | 68.991,00 |
| 29.09.2025 | 31,25 | 31,70 | 30,90 | 31,00 | -0,64% | 57.565,00 |
| 26.09.2025 | 30,95 | 31,20 | 30,50 | 31,20 | 1,79% | 70.215,00 |
| 25.09.2025 | 31,10 | 31,50 | 30,50 | 30,65 | -1,29% | 53.432,00 |
| 24.09.2025 | 31,40 | 31,65 | 31,00 | 31,05 | -0,64% | 34.005,00 |
| 23.09.2025 | 32,00 | 32,30 | 31,20 | 31,25 | -2,80% | 57.825,00 |
| 22.09.2025 | 32,40 | 32,60 | 32,00 | 32,15 | -0,16% | 44.199,00 |
| 19.09.2025 | 32,30 | 32,50 | 31,90 | 32,20 | -0,31% | 75.190,00 |
| 18.09.2025 | 32,45 | 32,55 | 32,05 | 32,30 | 0,31% | 54.827,00 |
| 17.09.2025 | 32,00 | 32,45 | 31,80 | 32,20 | 1,10% | 209.854,00 |
| 16.09.2025 | 31,10 | 32,00 | 31,10 | 31,85 | 2,25% | 75.883,00 |
| 15.09.2025 | 31,00 | 31,35 | 31,00 | 31,15 | 0,81% | 29.071,00 |
| 12.09.2025 | 31,75 | 31,75 | 30,70 | 30,90 | -0,16% | 42.059,00 |
| 11.09.2025 | 31,10 | 31,55 | 30,95 | 30,95 | -0,64% | 111.242,00 |
| 10.09.2025 | 31,50 | 31,65 | 31,15 | 31,15 | -0,32% | 108.465,00 |
| 09.09.2025 | 31,20 | 31,60 | 31,00 | 31,25 | -1,11% | 67.260,00 |
| 08.09.2025 | 30,55 | 31,60 | 30,20 | 31,60 | 5,16% | 216.298,00 |
| 05.09.2025 | 29,50 | 30,50 | 29,40 | 30,05 | 1,52% | 42.656,00 |
| 04.09.2025 | 29,35 | 29,85 | 29,35 | 29,60 | 0,68% | 12.026,00 |
| 03.09.2025 | 29,75 | 29,95 | 29,35 | 29,40 | 0,68% | 36.166,00 |
| 02.09.2025 | 30,75 | 30,75 | 29,20 | 29,20 | -5,19% | 97.190,00 |
| 01.09.2025 | 30,70 | 30,95 | 30,50 | 30,80 | 0,16% | 17.202,00 |
| 29.08.2025 | 30,80 | 30,80 | 30,45 | 30,75 | -0,81% | 39.468,00 |
| 28.08.2025 | 31,00 | 31,00 | 30,50 | 31,00 | 0,49% | 35.293,00 |
| 27.08.2025 | 30,50 | 31,05 | 30,40 | 30,85 | 1,65% | 57.341,00 |
| 26.08.2025 | 30,40 | 30,50 | 30,00 | 30,35 | -0,16% | 281.603,00 |
| 25.08.2025 | 30,85 | 30,95 | 30,35 | 30,40 | -2,25% | 50.638,00 |
| 22.08.2025 | 31,35 | 31,50 | 30,85 | 31,10 | -0,80% | 63.337,00 |
| 21.08.2025 | 31,55 | 32,65 | 30,55 | 31,35 | 5,73% | 209.201,00 |
| 20.08.2025 | 29,40 | 29,70 | 29,35 | 29,65 | -0,17% | 5.584,00 |
| 19.08.2025 | 29,30 | 29,95 | 29,15 | 29,70 | 1,02% | 39.817,00 |
| 18.08.2025 | 29,20 | 29,50 | 29,00 | 29,40 | 0,51% | 25.469,00 |
| 15.08.2025 | 29,45 | 29,60 | 29,00 | 29,25 | -0,68% | 19.335,00 |
| 14.08.2025 | 29,70 | 29,95 | 29,30 | 29,45 | 0,00% | 16.481,00 |
| 13.08.2025 | 29,40 | 29,60 | 29,30 | 29,45 | 0,00% | 20.278,00 |
| 12.08.2025 | 29,60 | 29,90 | 29,30 | 29,45 | -1,67% | 13.790,00 |
| 11.08.2025 | 29,80 | 30,10 | 29,65 | 29,95 | -0,50% | 12.845,00 |
| 08.08.2025 | 30,20 | 30,25 | 29,90 | 30,10 | -0,17% | 3.688,00 |
| 07.08.2025 | 29,90 | 30,50 | 29,80 | 30,15 | 1,52% | 21.049,00 |
| 06.08.2025 | 30,00 | 30,00 | 29,50 | 29,70 | -1,16% | 12.734,00 |
| 05.08.2025 | 29,80 | 30,50 | 29,50 | 30,05 | 1,86% | 25.858,00 |
| 04.08.2025 | 29,35 | 30,00 | 28,95 | 29,50 | 1,72% | 19.871,00 |
| 01.08.2025 | 29,55 | 29,55 | 29,00 | 29,00 | -2,52% | 24.561,00 |
| 31.07.2025 | 30,10 | 30,35 | 29,55 | 29,75 | 0,17% | 19.759,00 |
| 30.07.2025 | 29,70 | 30,65 | 29,45 | 29,70 | -1,00% | 19.036,00 |
| 29.07.2025 | 29,20 | 30,10 | 29,15 | 30,00 | 2,74% | 25.647,00 |
| 28.07.2025 | 29,55 | 29,55 | 29,15 | 29,20 | -0,34% | 9.738,00 |
| 25.07.2025 | 29,70 | 30,00 | 29,30 | 29,30 | -0,68% | 18.610,00 |
| 24.07.2025 | 29,75 | 30,00 | 29,50 | 29,50 | -0,84% | 6.200,00 |
| 23.07.2025 | 30,00 | 30,00 | 29,20 | 29,75 | 1,19% | 99.621,00 |
| 22.07.2025 | 29,60 | 29,80 | 29,40 | 29,40 | -1,01% | 7.187,00 |
| 21.07.2025 | 29,65 | 30,00 | 29,45 | 29,70 | 0,51% | 14.752,00 |
| 18.07.2025 | 29,90 | 30,40 | 29,45 | 29,55 | -0,67% | 17.739,00 |
| 17.07.2025 | 29,75 | 30,00 | 29,35 | 29,75 | 1,19% | 13.833,00 |
| 16.07.2025 | 29,75 | 30,00 | 29,10 | 29,40 | -1,18% | 22.485,00 |
| 15.07.2025 | 30,35 | 30,35 | 29,70 | 29,75 | -0,67% | 19.822,00 |
| 14.07.2025 | 30,30 | 30,30 | 29,55 | 29,95 | -1,16% | 26.751,00 |
| 11.07.2025 | 31,00 | 31,00 | 30,30 | 30,30 | -3,50% | 31.223,00 |
| 10.07.2025 | 29,55 | 31,50 | 29,55 | 31,40 | 0,96% | 36.447,00 |