Echtzeit-Aktienkurs Catella AB
Bid:
Ask:
Aktienkurse zur Catella AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 30,50 | 31,00 | 30,00 | 30,95 | 0,98% | 83.140,00 |
| 04.06.2025 | 29,75 | 30,70 | 29,65 | 30,65 | 3,37% | 68.784,00 |
| 03.06.2025 | 29,35 | 29,90 | 29,20 | 29,65 | 1,72% | 37.204,00 |
| 02.06.2025 | 29,05 | 29,30 | 28,85 | 29,15 | 0,17% | 34.084,00 |
| 30.05.2025 | 29,30 | 29,55 | 28,90 | 29,10 | -0,68% | 74.728,00 |
| 28.05.2025 | 29,60 | 29,85 | 29,30 | 29,30 | -0,68% | 27.516,00 |
| 27.05.2025 | 29,80 | 30,30 | 29,30 | 29,50 | -1,01% | 60.497,00 |
| 26.05.2025 | 29,55 | 29,95 | 29,50 | 29,80 | 0,85% | 41.828,00 |
| 23.05.2025 | 29,90 | 30,05 | 29,30 | 29,55 | -1,50% | 38.197,00 |
| 22.05.2025 | 30,55 | 30,55 | 29,60 | 30,00 | -0,99% | 157.643,00 |
| 21.05.2025 | 30,35 | 30,85 | 30,20 | 30,30 | -3,50% | 38.815,00 |
| 20.05.2025 | 31,00 | 31,85 | 30,75 | 31,40 | 1,13% | 41.215,00 |
| 19.05.2025 | 31,35 | 32,35 | 30,80 | 31,05 | -1,11% | 68.557,00 |
| 16.05.2025 | 31,35 | 31,50 | 30,70 | 31,40 | -0,16% | 78.636,00 |
| 15.05.2025 | 31,95 | 31,95 | 31,30 | 31,45 | -1,10% | 61.109,00 |
| 14.05.2025 | 32,15 | 32,30 | 31,80 | 31,80 | -0,16% | 42.157,00 |
| 13.05.2025 | 33,15 | 33,20 | 31,80 | 31,85 | -3,19% | 110.542,00 |
| 12.05.2025 | 32,60 | 33,35 | 32,10 | 32,90 | 0,92% | 47.366,00 |
| 09.05.2025 | 33,00 | 33,10 | 30,75 | 32,60 | -6,72% | 684.413,00 |
| 08.05.2025 | 34,55 | 35,00 | 33,90 | 34,95 | 1,01% | 163.476,00 |
| 07.05.2025 | 33,70 | 34,75 | 33,25 | 34,60 | 1,97% | 196.178,00 |
| 06.05.2025 | 34,20 | 34,25 | 32,87 | 33,93 | -0,38% | 48.680,00 |
| 05.05.2025 | 34,51 | 35,00 | 33,76 | 34,06 | 0,47% | 254.689,00 |
| 02.05.2025 | 33,60 | 34,77 | 32,00 | 33,90 | 16,37% | 849.847,00 |
| 30.04.2025 | 29,61 | 29,61 | 28,60 | 29,13 | -0,61% | 36.011,00 |
| 29.04.2025 | 29,35 | 29,37 | 28,99 | 29,31 | -0,14% | 13.198,00 |
| 28.04.2025 | 29,77 | 29,77 | 29,10 | 29,35 | -0,64% | 16.231,00 |
| 25.04.2025 | 29,56 | 29,59 | 29,01 | 29,54 | 0,08% | 43.512,00 |
| 24.04.2025 | 29,05 | 29,55 | 28,60 | 29,52 | 1,71% | 27.486,00 |
| 23.04.2025 | 28,44 | 29,34 | 28,43 | 29,02 | 2,35% | 37.146,00 |
| 22.04.2025 | 28,79 | 28,79 | 27,32 | 28,36 | -0,51% | 82.310,00 |
| 17.04.2025 | 28,65 | 29,07 | 28,49 | 28,50 | -2,88% | 12.419,00 |
| 16.04.2025 | 28,12 | 29,35 | 28,12 | 29,35 | 1,61% | 28.100,00 |
| 15.04.2025 | 29,00 | 29,35 | 28,55 | 28,88 | 1,16% | 30.233,00 |
| 14.04.2025 | 28,03 | 28,74 | 28,00 | 28,55 | 3,20% | 46.571,00 |
| 11.04.2025 | 29,79 | 29,88 | 26,85 | 27,67 | 1,04% | 40.306,00 |
| 10.04.2025 | 28,01 | 28,05 | 26,40 | 27,38 | 6,12% | 116.502,00 |
| 09.04.2025 | 26,50 | 26,50 | 25,47 | 25,80 | -3,55% | 148.011,00 |
| 08.04.2025 | 27,16 | 27,64 | 26,50 | 26,75 | -0,04% | 59.550,00 |
| 07.04.2025 | 28,50 | 28,50 | 26,76 | 26,76 | -7,72% | 260.999,00 |
| 04.04.2025 | 29,20 | 30,00 | 28,65 | 29,00 | -2,19% | 116.320,00 |
| 03.04.2025 | 30,40 | 31,50 | 29,40 | 29,65 | -5,27% | 274.645,00 |
| 02.04.2025 | 31,85 | 31,85 | 30,60 | 31,30 | -1,73% | 166.101,00 |
| 01.04.2025 | 31,85 | 32,15 | 31,65 | 31,85 | 1,59% | 164.448,00 |
| 31.03.2025 | 31,50 | 32,10 | 30,90 | 31,35 | -2,03% | 76.801,00 |
| 28.03.2025 | 31,95 | 32,10 | 31,45 | 32,00 | 0,31% | 104.720,00 |
| 27.03.2025 | 31,35 | 32,10 | 30,85 | 31,90 | 1,92% | 389.964,00 |
| 26.03.2025 | 31,70 | 31,90 | 31,15 | 31,30 | -2,19% | 206.249,00 |
| 25.03.2025 | 32,20 | 32,50 | 31,80 | 32,00 | -0,47% | 200.933,00 |
| 24.03.2025 | 31,50 | 32,45 | 31,50 | 32,15 | 2,23% | 91.444,00 |
| 21.03.2025 | 31,80 | 31,80 | 31,30 | 31,45 | -0,16% | 23.354,00 |
| 20.03.2025 | 31,85 | 32,05 | 31,15 | 31,50 | -0,94% | 26.225,00 |
| 19.03.2025 | 32,05 | 32,45 | 31,65 | 31,80 | 0,00% | 52.174,00 |
| 18.03.2025 | 31,65 | 32,00 | 31,40 | 31,80 | 0,95% | 48.086,00 |
| 17.03.2025 | 30,40 | 31,95 | 30,40 | 31,50 | 3,79% | 84.046,00 |
| 14.03.2025 | 29,90 | 30,50 | 29,90 | 30,35 | 1,51% | 80.313,00 |
| 13.03.2025 | 29,50 | 30,35 | 29,40 | 29,90 | 0,84% | 57.925,00 |
| 12.03.2025 | 29,80 | 29,90 | 29,20 | 29,65 | 0,85% | 236.165,00 |
| 11.03.2025 | 30,30 | 30,65 | 29,10 | 29,40 | -3,29% | 70.853,00 |
| 10.03.2025 | 31,25 | 31,35 | 30,15 | 30,40 | -1,30% | 51.896,00 |
| 07.03.2025 | 30,80 | 31,25 | 30,60 | 30,80 | -1,91% | 63.393,00 |
| 06.03.2025 | 31,90 | 32,40 | 31,30 | 31,40 | -0,95% | 91.441,00 |
| 05.03.2025 | 31,50 | 32,25 | 31,40 | 31,70 | 1,60% | 63.968,00 |
| 04.03.2025 | 32,40 | 32,40 | 31,20 | 31,20 | -3,55% | 128.290,00 |
| 03.03.2025 | 32,00 | 32,40 | 31,70 | 32,35 | 1,41% | 126.440,00 |
| 28.02.2025 | 31,75 | 31,95 | 31,65 | 31,90 | 0,31% | 76.655,00 |
| 27.02.2025 | 30,50 | 31,80 | 30,45 | 31,80 | 4,43% | 168.519,00 |
| 26.02.2025 | 30,60 | 30,60 | 30,30 | 30,45 | -0,33% | 133.680,00 |
| 25.02.2025 | 30,60 | 30,60 | 30,10 | 30,55 | 0,00% | 48.927,00 |
| 24.02.2025 | 30,55 | 30,65 | 30,25 | 30,55 | 0,33% | 38.528,00 |
| 21.02.2025 | 30,00 | 30,45 | 30,00 | 30,45 | 1,50% | 38.663,00 |
| 20.02.2025 | 29,30 | 30,15 | 29,20 | 30,00 | 2,39% | 52.862,00 |
| 19.02.2025 | 29,10 | 29,40 | 28,80 | 29,30 | 0,51% | 672.082,00 |
| 18.02.2025 | 29,55 | 29,60 | 28,95 | 29,15 | -0,17% | 162.277,00 |
| 17.02.2025 | 29,25 | 29,50 | 29,00 | 29,20 | -0,85% | 32.307,00 |
| 14.02.2025 | 29,00 | 29,60 | 28,60 | 29,45 | 2,97% | 76.584,00 |
| 13.02.2025 | 29,05 | 29,20 | 28,40 | 28,60 | -1,55% | 94.604,00 |
| 12.02.2025 | 28,00 | 30,00 | 28,00 | 29,05 | 9,83% | 217.609,00 |
| 11.02.2025 | 26,20 | 26,45 | 26,05 | 26,45 | 0,76% | 41.227,00 |
| 10.02.2025 | 26,70 | 27,00 | 26,25 | 26,25 | -2,42% | 72.036,00 |
| 07.02.2025 | 27,00 | 27,05 | 26,60 | 26,90 | -0,37% | 30.863,00 |
| 06.02.2025 | 27,10 | 27,30 | 26,75 | 27,00 | -0,37% | 56.601,00 |
| 05.02.2025 | 27,20 | 27,20 | 26,95 | 27,10 | 0,18% | 17.975,00 |
| 04.02.2025 | 26,85 | 27,10 | 26,75 | 27,05 | 0,37% | 64.754,00 |
| 03.02.2025 | 26,90 | 26,95 | 26,60 | 26,95 | -0,19% | 21.076,00 |
| 31.01.2025 | 27,05 | 27,05 | 26,80 | 27,00 | -0,18% | 121.234,00 |
| 30.01.2025 | 27,00 | 27,05 | 26,85 | 27,05 | 0,19% | 46.135,00 |
| 29.01.2025 | 27,05 | 27,05 | 26,85 | 27,00 | -0,18% | 41.306,00 |
| 28.01.2025 | 26,95 | 27,10 | 26,80 | 27,05 | 0,00% | 63.355,00 |
| 27.01.2025 | 26,50 | 27,10 | 26,45 | 27,05 | 0,19% | 57.877,00 |
| 24.01.2025 | 27,05 | 27,10 | 26,90 | 27,00 | -0,37% | 95.513,00 |
| 23.01.2025 | 26,95 | 27,10 | 26,90 | 27,10 | 0,18% | 30.037,00 |
| 22.01.2025 | 27,00 | 27,30 | 26,80 | 27,05 | 0,19% | 59.687,00 |
| 21.01.2025 | 27,10 | 27,10 | 26,75 | 27,00 | 0,56% | 103.279,00 |
| 20.01.2025 | 26,85 | 27,20 | 26,85 | 26,85 | -0,92% | 37.388,00 |
| 17.01.2025 | 27,10 | 27,15 | 26,55 | 27,10 | 0,37% | 49.564,00 |
| 16.01.2025 | 27,60 | 27,60 | 26,90 | 27,00 | -0,74% | 23.398,00 |
| 15.01.2025 | 26,85 | 27,45 | 26,80 | 27,20 | 1,12% | 162.702,00 |
| 14.01.2025 | 27,00 | 27,10 | 26,90 | 26,90 | -0,37% | 37.898,00 |
| 13.01.2025 | 27,00 | 27,20 | 26,90 | 27,00 | -0,37% | 114.446,00 |