10,668€
-0,37%
Echtzeit-Aktienkurs CASTELLUM AB
Bid:
Ask:
Aktienkurse zur CASTELLUM AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 10,73 | 10,87 | 10,63 | 10,67 | -0,37% | 11,00 |
| 08.10.2026 | 10,79 | 10,82 | 10,64 | 10,71 | -0,93% | 54,00 |
| 07.10.2026 | 10,73 | 10,90 | 10,72 | 10,81 | 0,42% | - |
| 06.10.2026 | 10,71 | 10,83 | 10,70 | 10,76 | 0,64% | 27,00 |
| 05.10.2026 | 10,74 | 10,80 | 10,64 | 10,70 | -0,56% | - |
| 02.10.2026 | 10,84 | 10,86 | 10,69 | 10,76 | -0,51% | - |
| 01.10.2026 | 10,93 | 11,05 | 10,78 | 10,81 | -0,87% | 19,00 |
| 30.09.2026 | 11,15 | 11,17 | 10,91 | 10,91 | -2,07% | - |
| 29.09.2026 | 11,09 | 11,19 | 11,02 | 11,14 | 0,13% | - |
| 28.09.2026 | 11,02 | 11,18 | 10,99 | 11,12 | 0,36% | - |
| 25.09.2026 | 11,11 | 11,17 | 11,01 | 11,08 | -0,05% | 16,00 |
| 24.09.2026 | 11,18 | 11,28 | 11,03 | 11,09 | -1,19% | 260,00 |
| 23.09.2026 | 11,38 | 11,40 | 11,17 | 11,22 | -1,41% | - |
| 22.09.2026 | 11,28 | 11,42 | 11,22 | 11,38 | 0,75% | 480,00 |
| 21.09.2026 | 11,18 | 11,30 | 11,11 | 11,29 | 1,67% | 1.182,00 |
| 18.09.2026 | 11,24 | 11,29 | 11,09 | 11,11 | -1,20% | 36,00 |
| 17.09.2026 | 11,40 | 11,41 | 11,23 | 11,24 | -0,75% | - |
| 16.09.2026 | 11,37 | 11,40 | 11,28 | 11,33 | -0,13% | - |
| 15.09.2026 | 11,47 | 11,47 | 11,22 | 11,34 | -1,26% | - |
| 14.09.2026 | 11,55 | 11,63 | 11,43 | 11,49 | -0,78% | 28,00 |
| 11.09.2026 | 11,57 | 11,66 | 11,46 | 11,58 | 0,40% | - |
| 10.09.2026 | 11,79 | 11,85 | 11,52 | 11,53 | -2,01% | 5.200,00 |
| 09.09.2026 | 11,80 | 11,86 | 11,75 | 11,77 | -0,17% | - |
| 08.09.2026 | 11,85 | 11,92 | 11,79 | 11,79 | -0,88% | - |
| 07.09.2026 | 11,92 | 11,94 | 11,78 | 11,89 | -0,54% | 145,00 |
| 04.09.2026 | 12,01 | 12,05 | 11,83 | 11,96 | -0,62% | 3.125,00 |
| 03.09.2026 | 11,79 | 12,13 | 11,78 | 12,03 | 2,12% | - |
| 02.09.2026 | 11,80 | 11,86 | 11,72 | 11,78 | -0,22% | 160,00 |
| 01.09.2026 | 11,79 | 11,92 | 11,74 | 11,81 | 0,38% | - |
| 31.08.2026 | 11,98 | 11,99 | 11,75 | 11,76 | -1,84% | 75,00 |
| 28.08.2026 | 12,07 | 12,12 | 11,97 | 11,98 | -0,58% | 6.000,00 |
| 27.08.2026 | 12,03 | 12,05 | 11,91 | 12,05 | 0,58% | - |
| 26.08.2026 | 12,10 | 12,13 | 11,97 | 11,98 | -0,99% | - |
| 25.08.2026 | 12,13 | 12,15 | 12,03 | 12,10 | 0,04% | - |
| 24.08.2026 | 12,02 | 12,15 | 12,01 | 12,10 | 0,58% | - |
| 21.08.2026 | 12,09 | 12,10 | 11,97 | 12,03 | -0,17% | 44,00 |
| 20.08.2026 | 12,04 | 12,09 | 12,01 | 12,05 | -1,71% | - |
| 19.08.2026 | 12,26 | 12,29 | 12,11 | 12,26 | 11,11% | - |
| 05.05.2026 | 10,86 | 11,05 | 10,86 | 11,03 | 1,72% | - |
| 04.05.2026 | 11,03 | 11,04 | 10,71 | 10,85 | -1,38% | - |
| 30.04.2026 | 10,71 | 11,02 | 10,69 | 11,00 | 2,08% | - |
| 29.04.2026 | 10,79 | 10,89 | 10,66 | 10,77 | 0,19% | - |
| 28.04.2026 | 11,00 | 11,00 | 10,69 | 10,75 | -2,49% | - |
| 27.04.2026 | 11,19 | 11,19 | 10,99 | 11,03 | -1,74% | - |
| 24.04.2026 | 11,21 | 11,24 | 10,95 | 11,22 | 0,31% | 42,00 |
| 23.04.2026 | 11,51 | 11,59 | 11,07 | 11,19 | -3,49% | - |
| 22.04.2026 | 11,65 | 11,69 | 11,55 | 11,59 | 0,61% | - |
| 21.04.2026 | 11,68 | 11,73 | 11,51 | 11,52 | -1,37% | 60,00 |
| 20.04.2026 | 11,68 | 11,76 | 11,60 | 11,68 | -0,81% | 90,00 |
| 17.04.2026 | 11,63 | 11,86 | 11,59 | 11,78 | 1,42% | 75,00 |
| 16.04.2026 | 11,67 | 11,68 | 11,41 | 11,61 | 2,20% | 125,00 |
| 15.04.2026 | 11,19 | 11,38 | 11,19 | 11,36 | 1,16% | - |
| 14.04.2026 | 10,93 | 11,29 | 10,93 | 11,23 | 2,56% | 936,00 |
| 13.04.2026 | 10,68 | 10,99 | 10,67 | 10,95 | 1,29% | - |
| 10.04.2026 | 10,84 | 10,96 | 10,78 | 10,81 | -0,46% | 54,00 |
| 09.04.2026 | 10,69 | 10,89 | 10,63 | 10,86 | 1,12% | - |
| 08.04.2026 | 10,78 | 10,81 | 10,55 | 10,74 | 3,92% | - |
| 07.04.2026 | 10,39 | 10,48 | 10,15 | 10,34 | -1,05% | 28,00 |
| 02.04.2026 | 10,11 | 10,47 | 10,11 | 10,45 | 1,11% | 270,00 |
| 01.04.2026 | 10,15 | 10,38 | 10,15 | 10,33 | 2,44% | - |
| 31.03.2026 | 9,90 | 10,09 | 9,87 | 10,09 | 2,69% | 696,00 |
| 30.03.2026 | 9,51 | 9,89 | 9,51 | 9,82 | 3,56% | 2.175,00 |
| 27.03.2026 | 9,73 | 9,75 | 9,48 | 9,49 | -2,35% | - |
| 26.03.2026 | 9,77 | 9,89 | 9,67 | 9,71 | -1,32% | - |
| 25.03.2026 | 9,66 | 10,00 | 9,65 | 9,84 | 1,69% | 8.400,00 |
| 24.03.2026 | 9,51 | 9,71 | 9,48 | 9,68 | 1,26% | - |
| 23.03.2026 | 9,54 | 9,76 | 9,19 | 9,56 | -1,28% | 8.470,00 |
| 20.03.2026 | 10,25 | 10,35 | 9,63 | 9,68 | -5,74% | - |
| 19.03.2026 | 10,26 | 10,32 | 10,11 | 10,27 | 0,05% | - |
| 18.03.2026 | 10,52 | 10,52 | 10,26 | 10,27 | -1,67% | - |
| 17.03.2026 | 10,30 | 10,56 | 10,30 | 10,44 | 0,81% | - |
| 16.03.2026 | 10,31 | 10,41 | 10,22 | 10,36 | 1,62% | 80,00 |
| 13.03.2026 | 10,37 | 10,40 | 10,19 | 10,19 | -1,92% | 60,00 |
| 12.03.2026 | 10,44 | 10,49 | 10,33 | 10,39 | -1,28% | 17,00 |
| 11.03.2026 | 10,68 | 10,70 | 10,49 | 10,53 | -1,21% | 390,00 |
| 10.03.2026 | 10,71 | 10,85 | 10,64 | 10,66 | -0,52% | 660,00 |
| 09.03.2026 | 10,52 | 10,77 | 10,38 | 10,71 | -0,96% | - |
| 06.03.2026 | 10,87 | 10,94 | 10,73 | 10,82 | -0,19% | 30,00 |
| 05.03.2026 | 10,84 | 10,95 | 10,70 | 10,84 | -0,69% | - |
| 04.03.2026 | 10,55 | 10,94 | 10,52 | 10,91 | 2,59% | - |
| 03.03.2026 | 10,80 | 10,80 | 10,48 | 10,64 | -2,43% | 925,00 |
| 02.03.2026 | 11,03 | 11,09 | 10,88 | 10,90 | -2,85% | - |
| 27.02.2026 | 11,04 | 11,30 | 11,01 | 11,22 | 1,61% | 3.987,00 |
| 26.02.2026 | 10,89 | 11,13 | 10,88 | 11,05 | 1,02% | - |
| 25.02.2026 | 10,95 | 10,98 | 10,84 | 10,93 | 0,00% | - |
| 24.02.2026 | 10,70 | 11,02 | 10,64 | 10,93 | 2,34% | 42,00 |
| 23.02.2026 | 10,74 | 10,79 | 10,58 | 10,68 | -1,07% | 45,00 |
| 20.02.2026 | 9,89 | 10,80 | 9,89 | 10,80 | 9,70% | 2.310,00 |
| 19.02.2026 | 9,90 | 9,99 | 9,79 | 9,84 | -0,57% | 1.265,00 |
| 18.02.2026 | 10,20 | 10,20 | 9,88 | 9,90 | -2,85% | 600,00 |
| 17.02.2026 | 10,01 | 10,21 | 10,00 | 10,19 | 1,35% | 175,00 |
| 16.02.2026 | 10,21 | 10,25 | 10,04 | 10,05 | -1,33% | 115,00 |
| 13.02.2026 | 10,34 | 10,37 | 10,16 | 10,19 | -1,35% | - |
| 12.02.2026 | 10,42 | 10,42 | 10,05 | 10,33 | -0,42% | 56,00 |
| 11.02.2026 | 10,53 | 10,56 | 10,26 | 10,37 | -1,15% | - |
| 10.02.2026 | 10,32 | 10,52 | 10,32 | 10,49 | 1,65% | 4.400,00 |
| 09.02.2026 | 10,43 | 10,46 | 10,15 | 10,32 | 0,10% | - |
| 06.02.2026 | 10,32 | 10,35 | 10,03 | 10,31 | 0,17% | 20,00 |
| 05.02.2026 | 10,40 | 10,44 | 10,16 | 10,30 | -0,90% | 744,00 |
| 04.02.2026 | 10,38 | 10,48 | 10,27 | 10,39 | 0,24% | - |