11,173€
0,72%
Echtzeit-Aktienkurs Castellum AB
Bid:
Ask:
Aktienkurse zur Castellum AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.02.2026 | 10,52 | 10,52 | 10,28 | 10,36 | -0,91% | - |
| 02.02.2026 | 10,34 | 10,52 | 10,31 | 10,46 | 0,15% | 3,00 |
| 30.01.2026 | 10,59 | 10,60 | 10,42 | 10,44 | -1,89% | - |
| 29.01.2026 | 10,45 | 10,65 | 10,41 | 10,64 | 2,36% | 164,00 |
| 28.01.2026 | 10,35 | 10,43 | 10,25 | 10,40 | 1,27% | - |
| 27.01.2026 | 10,28 | 10,31 | 10,18 | 10,27 | 0,05% | 16.820,00 |
| 26.01.2026 | 10,25 | 10,33 | 10,11 | 10,26 | 0,83% | 5.349,00 |
| 23.01.2026 | 10,26 | 10,26 | 10,08 | 10,18 | 2,11% | 2.314,00 |
| 22.01.2026 | 9,90 | 10,10 | 9,90 | 9,97 | 0,36% | 26,00 |
| 21.01.2026 | 9,86 | 9,97 | 9,76 | 9,93 | 1,22% | 540,00 |
| 20.01.2026 | 10,03 | 10,05 | 9,78 | 9,81 | -2,39% | 384,00 |
| 19.01.2026 | 10,12 | 10,18 | 10,04 | 10,05 | -2,38% | 1.540,00 |
| 16.01.2026 | 10,35 | 10,40 | 10,28 | 10,30 | -0,29% | - |
| 15.01.2026 | 10,16 | 10,42 | 10,10 | 10,33 | 2,17% | 286,00 |
| 14.01.2026 | 10,24 | 10,24 | 9,97 | 10,11 | -1,26% | 574,00 |
| 13.01.2026 | 10,21 | 10,25 | 10,08 | 10,24 | 0,34% | 1.440,00 |
| 12.01.2026 | 10,21 | 10,27 | 10,08 | 10,20 | -0,24% | 730,00 |
| 09.01.2026 | 10,20 | 10,23 | 10,04 | 10,23 | 0,28% | 537,00 |
| 08.01.2026 | 10,23 | 10,29 | 10,12 | 10,20 | -0,47% | 21,00 |
| 07.01.2026 | 9,83 | 10,26 | 9,83 | 10,25 | 4,14% | 31,00 |
| 06.01.2026 | 9,82 | 9,85 | 9,77 | 9,84 | 0,32% | 88,00 |
| 05.01.2026 | 9,80 | 9,81 | 9,66 | 9,81 | 0,33% | 136,00 |
| 02.01.2026 | 9,85 | 9,85 | 9,68 | 9,78 | -0,41% | 30,00 |
| 30.12.2025 | 9,79 | 9,83 | 9,75 | 9,82 | 0,29% | 440,00 |
| 29.12.2025 | 9,68 | 9,84 | 9,65 | 9,79 | 0,74% | - |
| 23.12.2025 | 9,61 | 9,77 | 9,61 | 9,72 | 1,08% | 744,00 |
| 22.12.2025 | 9,59 | 9,63 | 9,53 | 9,61 | 0,31% | 455,00 |
| 19.12.2025 | 9,66 | 9,68 | 9,49 | 9,58 | -0,64% | 620,00 |
| 18.12.2025 | 9,57 | 9,71 | 9,54 | 9,65 | 1,09% | 400,00 |
| 17.12.2025 | 9,51 | 9,59 | 9,41 | 9,54 | 0,63% | - |
| 16.12.2025 | 9,37 | 9,49 | 9,37 | 9,48 | 0,74% | 85,00 |
| 15.12.2025 | 9,56 | 9,58 | 9,40 | 9,41 | -1,32% | 30,00 |
| 12.12.2025 | 9,59 | 9,59 | 9,50 | 9,54 | -0,46% | - |
| 11.12.2025 | 9,60 | 9,63 | 9,53 | 9,58 | -0,83% | - |
| 10.12.2025 | 9,47 | 9,67 | 9,47 | 9,66 | 1,90% | 1.500,00 |
| 09.12.2025 | 9,57 | 9,61 | 9,48 | 9,48 | -0,77% | 130,00 |
| 08.12.2025 | 9,75 | 9,76 | 9,55 | 9,56 | -2,01% | 14,00 |
| 05.12.2025 | 9,72 | 9,84 | 9,67 | 9,75 | 0,39% | - |