Echtzeit-Aktienkurs Catella AB
Bid:
Ask:
Aktienkurse zur Catella AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2026 | 20,20 | 20,70 | 20,20 | 20,70 | 2,22% | 19.151,00 |
| 24.03.2026 | 20,60 | 20,65 | 20,05 | 20,25 | -1,94% | 89.629,00 |
| 23.03.2026 | 20,35 | 20,95 | 19,72 | 20,65 | 1,47% | 232.058,00 |
| 20.03.2026 | 20,75 | 20,95 | 20,35 | 20,35 | -2,86% | 114.800,00 |
| 19.03.2026 | 21,75 | 21,75 | 20,70 | 20,95 | -4,56% | 166.160,00 |
| 18.03.2026 | 21,90 | 22,25 | 21,80 | 21,95 | -0,23% | 44.626,00 |
| 17.03.2026 | 21,75 | 22,10 | 21,50 | 22,00 | 1,85% | 33.444,00 |
| 16.03.2026 | 21,50 | 21,85 | 21,45 | 21,60 | 0,47% | 15.990,00 |
| 13.03.2026 | 22,00 | 22,15 | 21,45 | 21,50 | -2,49% | 79.127,00 |
| 12.03.2026 | 22,00 | 22,10 | 21,75 | 22,05 | 0,23% | 106.377,00 |
| 11.03.2026 | 21,80 | 22,15 | 21,45 | 22,00 | 0,00% | 50.756,00 |
| 10.03.2026 | 21,60 | 22,15 | 21,50 | 22,00 | 2,09% | 65.769,00 |
| 09.03.2026 | 21,25 | 21,70 | 21,25 | 21,55 | -0,69% | 48.107,00 |
| 06.03.2026 | 21,65 | 21,80 | 21,45 | 21,70 | 0,23% | 454.485,00 |
| 05.03.2026 | 21,50 | 22,15 | 21,30 | 21,65 | 0,46% | 128.700,00 |
| 04.03.2026 | 21,40 | 21,60 | 21,15 | 21,55 | 1,41% | 74.767,00 |
| 03.03.2026 | 21,55 | 21,60 | 21,15 | 21,25 | -2,30% | 63.432,00 |
| 02.03.2026 | 21,65 | 22,00 | 21,50 | 21,75 | -2,47% | 103.896,00 |
| 27.02.2026 | 21,85 | 22,50 | 21,70 | 22,30 | 2,06% | 96.366,00 |
| 26.02.2026 | 21,20 | 21,85 | 21,15 | 21,85 | 2,82% | 117.831,00 |
| 25.02.2026 | 21,45 | 21,50 | 21,15 | 21,25 | -0,93% | 52.799,00 |
| 24.02.2026 | 20,70 | 21,65 | 20,70 | 21,45 | 2,63% | 186.946,00 |
| 23.02.2026 | 21,55 | 21,60 | 20,90 | 20,90 | -3,24% | 83.096,00 |
| 20.02.2026 | 20,80 | 21,80 | 20,60 | 21,60 | 3,10% | 834.111,00 |
| 19.02.2026 | 21,20 | 21,20 | 20,75 | 20,95 | -0,71% | 144.977,00 |
| 18.02.2026 | 22,20 | 22,30 | 21,10 | 21,10 | -4,09% | 202.922,00 |
| 17.02.2026 | 23,50 | 23,50 | 21,10 | 22,00 | -14,06% | 692.527,00 |
| 16.02.2026 | 25,90 | 26,15 | 25,60 | 25,60 | -1,16% | 21.772,00 |
| 13.02.2026 | 25,85 | 26,45 | 25,80 | 25,90 | 0,39% | 75.306,00 |
| 12.02.2026 | 25,60 | 26,25 | 25,60 | 25,80 | 0,39% | 74.499,00 |
| 11.02.2026 | 26,25 | 26,25 | 25,55 | 25,70 | -2,10% | 57.029,00 |
| 10.02.2026 | 26,75 | 27,10 | 26,15 | 26,25 | -2,42% | 86.212,00 |
| 09.02.2026 | 27,05 | 27,35 | 26,70 | 26,90 | -0,55% | 60.138,00 |
| 06.02.2026 | 26,85 | 27,10 | 26,55 | 27,05 | 0,74% | 59.991,00 |
| 05.02.2026 | 27,15 | 27,15 | 26,75 | 26,85 | -0,74% | 54.057,00 |
| 04.02.2026 | 27,00 | 27,20 | 26,65 | 27,05 | 0,37% | 74.103,00 |
| 03.02.2026 | 27,05 | 27,50 | 26,95 | 26,95 | -0,37% | 62.931,00 |
| 02.02.2026 | 26,95 | 27,20 | 26,70 | 27,05 | -0,55% | 50.617,00 |
| 30.01.2026 | 27,25 | 27,35 | 27,00 | 27,20 | -0,18% | 56.247,00 |
| 29.01.2026 | 27,60 | 27,75 | 26,90 | 27,25 | -1,27% | 65.862,00 |
| 28.01.2026 | 28,10 | 28,10 | 27,50 | 27,60 | -1,25% | 69.639,00 |
| 27.01.2026 | 28,35 | 28,45 | 27,95 | 27,95 | -0,71% | 25.424,00 |
| 26.01.2026 | 28,25 | 28,75 | 28,15 | 28,15 | -0,88% | 50.407,00 |
| 23.01.2026 | 28,45 | 28,70 | 28,30 | 28,40 | -0,18% | 19.679,00 |
| 22.01.2026 | 28,25 | 28,45 | 27,90 | 28,45 | 2,71% | 61.143,00 |
| 21.01.2026 | 28,00 | 28,00 | 27,55 | 27,70 | -1,07% | 22.592,00 |
| 20.01.2026 | 28,00 | 28,00 | 27,55 | 28,00 | 0,72% | 42.332,00 |
| 19.01.2026 | 28,10 | 28,20 | 27,60 | 27,80 | -2,46% | 74.530,00 |
| 16.01.2026 | 28,70 | 28,80 | 28,25 | 28,50 | -1,04% | 33.463,00 |
| 15.01.2026 | 28,45 | 28,90 | 28,45 | 28,80 | 1,23% | 87.143,00 |
| 14.01.2026 | 28,15 | 28,75 | 27,80 | 28,45 | 0,35% | 80.255,00 |
| 13.01.2026 | 28,80 | 28,80 | 27,90 | 28,35 | -0,35% | 31.495,00 |
| 12.01.2026 | 28,20 | 28,60 | 28,05 | 28,45 | 1,07% | 98.725,00 |
| 09.01.2026 | 28,00 | 28,40 | 27,80 | 28,15 | 1,26% | 49.615,00 |
| 08.01.2026 | 28,20 | 28,40 | 27,70 | 27,80 | -1,42% | 74.067,00 |
| 07.01.2026 | 27,70 | 28,30 | 27,50 | 28,20 | 2,55% | 186.139,00 |
| 05.01.2026 | 28,80 | 28,80 | 27,45 | 27,50 | -1,79% | 49.863,00 |
| 02.01.2026 | 28,65 | 29,05 | 27,95 | 28,00 | -2,10% | 111.814,00 |
| 30.12.2025 | 28,50 | 29,00 | 28,00 | 28,60 | 1,42% | 196.036,00 |
| 29.12.2025 | 27,90 | 28,60 | 27,75 | 28,20 | 1,62% | 234.117,00 |
| 23.12.2025 | 27,95 | 28,35 | 27,50 | 27,75 | 0,36% | 136.647,00 |
| 22.12.2025 | 27,45 | 27,95 | 27,15 | 27,65 | 1,47% | 200.609,00 |
| 19.12.2025 | 26,60 | 27,95 | 26,20 | 27,25 | 3,02% | 196.350,00 |
| 18.12.2025 | 26,45 | 26,80 | 26,15 | 26,45 | -0,19% | 71.483,00 |
| 17.12.2025 | 26,60 | 26,75 | 26,25 | 26,50 | 0,00% | 85.239,00 |
| 16.12.2025 | 26,55 | 26,85 | 26,35 | 26,50 | -0,56% | 67.682,00 |
| 15.12.2025 | 26,50 | 26,95 | 26,45 | 26,65 | 0,76% | 58.534,00 |
| 12.12.2025 | 26,70 | 26,75 | 26,45 | 26,45 | -0,19% | 57.515,00 |
| 11.12.2025 | 26,50 | 26,75 | 26,35 | 26,50 | 0,57% | 49.767,00 |
| 10.12.2025 | 26,50 | 26,60 | 26,10 | 26,35 | 0,57% | 52.339,00 |
| 09.12.2025 | 26,20 | 26,55 | 26,00 | 26,20 | 0,00% | 168.656,00 |
| 08.12.2025 | 26,55 | 26,85 | 26,15 | 26,20 | -1,50% | 68.794,00 |