Echtzeit-Aktienkurs Catella AB
Bid:
Ask:
Aktienkurse zur Catella AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 19,70 | 19,76 | 19,32 | 19,32 | -1,93% | 21.992,00 |
| 18.08.2026 | 19,54 | 19,70 | 19,24 | 19,70 | 0,82% | 10.846,00 |
| 17.08.2026 | 19,56 | 19,64 | 19,28 | 19,54 | -0,10% | 10.429,00 |
| 14.08.2026 | 19,36 | 19,76 | 19,36 | 19,56 | 0,31% | 16.396,00 |
| 13.08.2026 | 19,32 | 19,66 | 19,32 | 19,50 | 0,93% | 21.765,00 |
| 12.08.2026 | 19,58 | 19,84 | 19,30 | 19,32 | -2,23% | 25.215,00 |
| 11.08.2026 | 19,54 | 19,78 | 19,44 | 19,76 | 1,33% | 27.483,00 |
| 10.08.2026 | 19,86 | 19,94 | 19,22 | 19,50 | -1,71% | 655.659,00 |
| 07.08.2026 | 19,70 | 19,84 | 19,54 | 19,84 | -0,30% | 27.542,00 |
| 06.08.2026 | 19,72 | 19,96 | 19,64 | 19,90 | -0,30% | 19.262,00 |
| 05.08.2026 | 20,00 | 20,20 | 19,76 | 19,96 | -0,94% | 27.518,00 |
| 04.08.2026 | 20,25 | 20,40 | 20,00 | 20,15 | 0,25% | 50.776,00 |
| 03.08.2026 | 19,80 | 20,35 | 19,80 | 20,10 | 0,25% | 43.695,00 |
| 31.07.2026 | 20,00 | 20,40 | 19,94 | 20,05 | -0,74% | 11.971,00 |
| 30.07.2026 | 20,00 | 20,30 | 20,00 | 20,20 | 0,50% | 28.803,00 |
| 29.07.2026 | 20,05 | 20,35 | 19,70 | 20,10 | 0,25% | 34.512,00 |
| 28.07.2026 | 19,98 | 20,15 | 19,70 | 20,05 | 1,16% | 27.928,00 |
| 27.07.2026 | 19,80 | 20,15 | 19,58 | 19,82 | 0,30% | 54.271,00 |
| 24.07.2026 | 19,30 | 19,78 | 19,20 | 19,76 | 1,75% | 21.643,00 |
| 23.07.2026 | 19,42 | 19,60 | 19,22 | 19,42 | -1,12% | 34.908,00 |
| 22.07.2026 | 19,62 | 19,82 | 19,54 | 19,64 | -0,10% | 17.636,00 |
| 21.07.2026 | 19,80 | 19,80 | 19,44 | 19,66 | 0,10% | 47.775,00 |
| 20.07.2026 | 20,05 | 20,05 | 19,52 | 19,64 | -1,21% | 41.299,00 |
| 17.07.2026 | 20,35 | 20,35 | 19,86 | 19,88 | -1,34% | 20.844,00 |
| 16.07.2026 | 20,05 | 20,25 | 19,92 | 20,15 | 0,75% | 15.357,00 |
| 15.07.2026 | 19,94 | 20,20 | 19,84 | 20,00 | 0,10% | 8.407,00 |
| 14.07.2026 | 19,84 | 20,00 | 19,66 | 19,98 | 0,50% | 21.142,00 |
| 13.07.2026 | 19,92 | 20,05 | 19,82 | 19,88 | -0,20% | 21.536,00 |
| 10.07.2026 | 19,88 | 20,25 | 19,78 | 19,92 | 0,20% | 57.713,00 |
| 09.07.2026 | 19,54 | 19,98 | 19,54 | 19,88 | 1,74% | 36.153,00 |
| 08.07.2026 | 20,00 | 20,05 | 19,54 | 19,54 | -2,79% | 50.568,00 |
| 07.07.2026 | 19,62 | 20,20 | 19,62 | 20,10 | 3,08% | 81.375,00 |
| 06.07.2026 | 19,90 | 19,90 | 19,42 | 19,50 | -1,22% | 51.013,00 |
| 03.07.2026 | 19,76 | 19,92 | 19,50 | 19,74 | 0,30% | 82.105,00 |
| 02.07.2026 | 20,20 | 20,20 | 19,40 | 19,68 | -1,20% | 77.600,00 |
| 01.07.2026 | 20,50 | 20,50 | 19,84 | 19,92 | -3,30% | 47.108,00 |
| 30.06.2026 | 20,65 | 20,65 | 20,35 | 20,60 | 0,98% | 58.717,00 |
| 29.06.2026 | 20,50 | 20,75 | 20,30 | 20,40 | -0,49% | 24.262,00 |
| 26.06.2026 | 20,50 | 20,50 | 20,00 | 20,50 | -0,24% | 69.274,00 |
| 25.06.2026 | 20,45 | 20,90 | 20,45 | 20,55 | -0,48% | 53.883,00 |
| 24.06.2026 | 20,60 | 20,75 | 20,40 | 20,65 | -0,72% | 63.928,00 |
| 23.06.2026 | 20,55 | 20,90 | 20,45 | 20,80 | 0,00% | 59.814,00 |
| 22.06.2026 | 20,45 | 20,85 | 20,30 | 20,80 | 0,48% | 69.068,00 |
| 18.06.2026 | 20,30 | 20,75 | 20,30 | 20,70 | 1,72% | 90.423,00 |
| 17.06.2026 | 20,40 | 20,60 | 20,00 | 20,35 | -0,73% | 686.452,00 |
| 16.06.2026 | 20,75 | 20,80 | 20,45 | 20,50 | -1,68% | 1.101.764,00 |
| 15.06.2026 | 20,85 | 21,20 | 20,65 | 20,85 | 0,72% | 489.480,00 |
| 12.06.2026 | 20,75 | 20,90 | 20,65 | 20,70 | 1,97% | 67.019,00 |
| 11.06.2026 | 20,40 | 20,55 | 20,30 | 20,30 | -1,46% | 71.340,00 |
| 10.06.2026 | 20,30 | 20,70 | 20,05 | 20,60 | 2,49% | 112.762,00 |
| 09.06.2026 | 20,30 | 20,55 | 20,10 | 20,10 | -1,95% | 83.243,00 |
| 08.06.2026 | 20,80 | 20,80 | 20,25 | 20,50 | -0,73% | 170.171,00 |
| 05.06.2026 | 20,75 | 21,45 | 20,65 | 20,65 | -0,96% | 105.626,00 |
| 04.06.2026 | 20,65 | 20,90 | 20,55 | 20,85 | 0,97% | 96.545,00 |
| 03.06.2026 | 20,45 | 20,85 | 20,35 | 20,65 | 0,49% | 84.376,00 |
| 02.06.2026 | 20,20 | 20,70 | 20,20 | 20,55 | 1,99% | 74.143,00 |
| 01.06.2026 | 20,40 | 20,45 | 20,10 | 20,15 | -1,23% | 109.393,00 |
| 29.05.2026 | 20,45 | 20,75 | 20,35 | 20,40 | -0,49% | 90.764,00 |
| 28.05.2026 | 20,45 | 20,55 | 19,92 | 20,50 | 1,49% | 144.684,00 |
| 27.05.2026 | 20,60 | 21,00 | 20,20 | 20,20 | -2,42% | 86.789,00 |
| 26.05.2026 | 20,85 | 21,30 | 20,60 | 20,70 | -0,96% | 54.598,00 |
| 25.05.2026 | 20,55 | 21,10 | 20,55 | 20,90 | 1,70% | 80.939,00 |
| 22.05.2026 | 20,50 | 20,80 | 20,40 | 20,55 | 0,74% | 68.302,00 |
| 21.05.2026 | 20,50 | 20,75 | 20,30 | 20,40 | 0,00% | 72.492,00 |
| 20.05.2026 | 20,00 | 20,65 | 19,66 | 20,40 | 3,45% | 146.144,00 |
| 19.05.2026 | 19,80 | 20,20 | 19,66 | 19,72 | -0,80% | 55.626,00 |
| 18.05.2026 | 19,78 | 19,90 | 19,50 | 19,88 | 0,61% | 331.786,00 |
| 15.05.2026 | 20,00 | 20,05 | 19,56 | 19,76 | -1,10% | 120.698,00 |
| 13.05.2026 | 20,10 | 20,40 | 19,98 | 19,98 | -3,24% | 128.279,00 |
| 12.05.2026 | 20,00 | 21,25 | 19,88 | 20,65 | 4,08% | 293.908,00 |
| 11.05.2026 | 20,05 | 20,05 | 19,52 | 19,84 | 0,61% | 146.828,00 |
| 08.05.2026 | 20,45 | 21,65 | 19,72 | 19,72 | -9,33% | 253.948,00 |
| 07.05.2026 | 21,65 | 22,10 | 21,65 | 21,75 | -0,23% | 114.585,00 |
| 06.05.2026 | 21,60 | 22,05 | 21,60 | 21,80 | 0,93% | 93.002,00 |
| 05.05.2026 | 21,70 | 21,85 | 21,40 | 21,60 | 1,41% | 37.943,00 |
| 04.05.2026 | 21,15 | 21,80 | 21,15 | 21,30 | -0,23% | 94.032,00 |
| 30.04.2026 | 21,40 | 21,60 | 21,05 | 21,35 | 0,47% | 80.878,00 |
| 29.04.2026 | 21,50 | 21,55 | 21,15 | 21,25 | -0,93% | 58.976,00 |
| 28.04.2026 | 22,20 | 22,20 | 21,30 | 21,45 | -3,38% | 154.633,00 |
| 27.04.2026 | 22,75 | 22,75 | 22,20 | 22,20 | -1,99% | 85.566,00 |
| 24.04.2026 | 22,40 | 22,75 | 22,00 | 22,65 | 1,34% | 74.399,00 |
| 23.04.2026 | 22,65 | 22,70 | 22,35 | 22,35 | -1,76% | 70.299,00 |
| 22.04.2026 | 22,40 | 22,75 | 22,35 | 22,75 | 1,11% | 65.183,00 |
| 21.04.2026 | 22,75 | 22,95 | 22,30 | 22,50 | -0,66% | 53.872,00 |
| 20.04.2026 | 22,80 | 22,90 | 22,55 | 22,65 | -0,88% | 42.719,00 |
| 17.04.2026 | 22,70 | 23,15 | 22,55 | 22,85 | 2,01% | 81.446,00 |
| 16.04.2026 | 22,25 | 22,50 | 22,15 | 22,40 | 0,67% | 26.493,00 |
| 15.04.2026 | 21,90 | 22,35 | 21,85 | 22,25 | 1,83% | 53.571,00 |
| 14.04.2026 | 21,80 | 22,10 | 21,80 | 21,85 | -0,23% | 33.564,00 |
| 13.04.2026 | 22,05 | 22,05 | 21,70 | 21,90 | -0,23% | 26.630,00 |
| 10.04.2026 | 21,90 | 22,20 | 21,85 | 21,95 | 0,23% | 56.702,00 |
| 09.04.2026 | 21,90 | 22,05 | 21,80 | 21,90 | -0,90% | 27.831,00 |
| 08.04.2026 | 21,75 | 22,15 | 21,60 | 22,10 | 4,49% | 129.492,00 |
| 07.04.2026 | 20,95 | 21,50 | 20,80 | 21,15 | 2,42% | 121.218,00 |
| 02.04.2026 | 20,90 | 20,90 | 20,40 | 20,65 | -0,24% | 21.610,00 |
| 01.04.2026 | 20,55 | 21,00 | 20,50 | 20,70 | 0,73% | 86.191,00 |
| 31.03.2026 | 20,10 | 20,65 | 20,10 | 20,55 | 1,99% | 72.025,00 |
| 30.03.2026 | 20,00 | 20,30 | 19,90 | 20,15 | 0,25% | 32.635,00 |
| 27.03.2026 | 20,60 | 20,60 | 20,00 | 20,10 | -1,95% | 78.841,00 |
| 26.03.2026 | 20,70 | 20,70 | 20,35 | 20,50 | -0,97% | 35.654,00 |