1,394€
4,89%
Echtzeit-Aktienkurs CTEK AB (publ)
Bid:
Ask:
Aktienkurse zur CTEK AB (publ) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,49 | 1,54 | 1,48 | 1,51 | 1,48% | - |
| 04.05.2026 | 1,49 | 1,52 | 1,45 | 1,49 | 0,41% | - |
| 30.04.2026 | 1,47 | 1,48 | 1,46 | 1,48 | 0,34% | - |
| 29.04.2026 | 1,47 | 1,49 | 1,47 | 1,48 | 0,20% | - |
| 28.04.2026 | 1,49 | 1,50 | 1,46 | 1,47 | -1,60% | - |
| 27.04.2026 | 1,48 | 1,50 | 1,48 | 1,50 | 0,54% | - |
| 24.04.2026 | 1,46 | 1,50 | 1,45 | 1,49 | 1,85% | - |
| 23.04.2026 | 1,45 | 1,50 | 1,42 | 1,46 | 0,07% | - |
| 22.04.2026 | 1,49 | 1,49 | 1,46 | 1,46 | -1,22% | 22.576,00 |
| 21.04.2026 | 1,50 | 1,51 | 1,47 | 1,48 | -1,66% | - |
| 20.04.2026 | 1,47 | 1,53 | 1,46 | 1,50 | 1,69% | - |
| 17.04.2026 | 1,45 | 1,50 | 1,44 | 1,48 | 1,93% | - |
| 16.04.2026 | 1,44 | 1,46 | 1,43 | 1,45 | 1,05% | - |
| 15.04.2026 | 1,44 | 1,45 | 1,42 | 1,44 | -0,42% | - |
| 14.04.2026 | 1,44 | 1,45 | 1,43 | 1,44 | 0,28% | - |
| 13.04.2026 | 1,39 | 1,44 | 1,39 | 1,44 | 2,35% | - |
| 10.04.2026 | 1,37 | 1,42 | 1,36 | 1,40 | 2,41% | - |
| 09.04.2026 | 1,34 | 1,38 | 1,33 | 1,37 | 2,01% | - |
| 08.04.2026 | 1,37 | 1,38 | 1,32 | 1,34 | 1,36% | - |
| 07.04.2026 | 1,31 | 1,33 | 1,30 | 1,33 | 0,91% | - |
| 02.04.2026 | 1,27 | 1,32 | 1,27 | 1,31 | 1,08% | - |
| 01.04.2026 | 1,30 | 1,32 | 1,29 | 1,30 | 0,39% | - |
| 31.03.2026 | 1,31 | 1,34 | 1,27 | 1,30 | -0,38% | - |
| 30.03.2026 | 1,31 | 1,32 | 1,28 | 1,30 | -0,46% | - |
| 27.03.2026 | 1,32 | 1,34 | 1,31 | 1,31 | -0,91% | - |
| 26.03.2026 | 1,34 | 1,35 | 1,31 | 1,32 | -2,30% | - |
| 25.03.2026 | 1,33 | 1,36 | 1,33 | 1,35 | 0,90% | - |
| 24.03.2026 | 1,33 | 1,34 | 1,30 | 1,34 | 0,22% | - |
| 23.03.2026 | 1,28 | 1,34 | 1,25 | 1,33 | 3,01% | - |
| 20.03.2026 | 1,33 | 1,33 | 1,29 | 1,30 | -2,26% | - |
| 19.03.2026 | 1,33 | 1,33 | 1,29 | 1,33 | 0,99% | - |
| 18.03.2026 | 1,34 | 1,35 | 1,31 | 1,31 | -1,13% | - |
| 17.03.2026 | 1,29 | 1,33 | 1,28 | 1,33 | 2,55% | - |
| 16.03.2026 | 1,28 | 1,30 | 1,27 | 1,29 | 2,54% | - |
| 13.03.2026 | 1,28 | 1,30 | 1,26 | 1,26 | -1,48% | - |
| 12.03.2026 | 1,30 | 1,32 | 1,26 | 1,28 | -2,29% | - |
| 11.03.2026 | 1,31 | 1,32 | 1,29 | 1,31 | 0,61% | - |
| 10.03.2026 | 1,30 | 1,34 | 1,29 | 1,30 | 0,39% | - |
| 09.03.2026 | 1,31 | 1,33 | 1,27 | 1,30 | -2,84% | - |
| 06.03.2026 | 1,36 | 1,38 | 1,32 | 1,34 | -1,40% | - |
| 05.03.2026 | 1,33 | 1,37 | 1,32 | 1,36 | 1,35% | - |
| 04.03.2026 | 1,33 | 1,35 | 1,29 | 1,34 | 0,45% | - |
| 03.03.2026 | 1,30 | 1,34 | 1,29 | 1,33 | 1,29% | - |
| 02.03.2026 | 1,35 | 1,37 | 1,30 | 1,31 | -3,45% | 14,00 |
| 27.02.2026 | 1,39 | 1,40 | 1,34 | 1,36 | -1,87% | - |
| 26.02.2026 | 1,43 | 1,45 | 1,35 | 1,39 | -3,14% | - |
| 25.02.2026 | 1,37 | 1,45 | 1,37 | 1,43 | 4,53% | - |
| 24.02.2026 | 1,35 | 1,39 | 1,32 | 1,37 | 1,56% | - |
| 23.02.2026 | 1,39 | 1,39 | 1,33 | 1,35 | -3,02% | 2.000,00 |
| 20.02.2026 | 1,40 | 1,41 | 1,37 | 1,39 | -0,29% | - |
| 19.02.2026 | 1,41 | 1,41 | 1,36 | 1,40 | -1,20% | 40,00 |
| 18.02.2026 | 1,41 | 1,45 | 1,38 | 1,41 | 0,21% | - |
| 17.02.2026 | 1,39 | 1,41 | 1,36 | 1,41 | 0,93% | - |
| 16.02.2026 | 1,39 | 1,40 | 1,35 | 1,40 | 0,72% | - |
| 13.02.2026 | 1,34 | 1,39 | 1,33 | 1,39 | 3,12% | - |
| 12.02.2026 | 1,35 | 1,36 | 1,33 | 1,34 | -0,52% | - |
| 11.02.2026 | 1,32 | 1,36 | 1,32 | 1,35 | 2,27% | - |
| 10.02.2026 | 1,31 | 1,34 | 1,31 | 1,32 | 0,46% | - |
| 09.02.2026 | 1,26 | 1,33 | 1,26 | 1,32 | 4,70% | - |
| 06.02.2026 | 1,18 | 1,27 | 1,17 | 1,26 | 6,71% | - |
| 05.02.2026 | 1,18 | 1,20 | 1,16 | 1,18 | -0,17% | - |
| 04.02.2026 | 1,18 | 1,19 | 1,16 | 1,18 | 0,00% | - |
| 03.02.2026 | 1,18 | 1,20 | 1,17 | 1,18 | 0,08% | - |
| 02.02.2026 | 1,17 | 1,18 | 1,16 | 1,18 | -0,17% | - |
| 30.01.2026 | 1,19 | 1,20 | 1,18 | 1,18 | -1,26% | - |
| 29.01.2026 | 1,19 | 1,20 | 1,19 | 1,20 | 0,67% | 6.000,00 |
| 28.01.2026 | 1,19 | 1,19 | 1,18 | 1,19 | 0,00% | - |
| 27.01.2026 | 1,19 | 1,19 | 1,18 | 1,19 | -0,34% | - |
| 26.01.2026 | 1,21 | 1,21 | 1,19 | 1,19 | -1,33% | - |
| 23.01.2026 | 1,21 | 1,22 | 1,19 | 1,21 | 0,00% | - |
| 22.01.2026 | 1,21 | 1,22 | 1,19 | 1,21 | -0,25% | - |
| 21.01.2026 | 1,21 | 1,21 | 1,19 | 1,21 | 0,75% | - |
| 20.01.2026 | 1,22 | 1,23 | 1,20 | 1,20 | -1,80% | - |
| 19.01.2026 | 1,22 | 1,23 | 1,20 | 1,22 | -1,29% | - |
| 16.01.2026 | 1,19 | 1,26 | 1,19 | 1,24 | 3,68% | - |
| 15.01.2026 | 1,20 | 1,21 | 1,19 | 1,20 | -0,25% | - |
| 14.01.2026 | 1,19 | 1,20 | 1,18 | 1,20 | 0,59% | - |
| 13.01.2026 | 1,20 | 1,20 | 1,18 | 1,19 | -0,58% | - |
| 12.01.2026 | 1,20 | 1,21 | 1,19 | 1,20 | 0,00% | - |
| 09.01.2026 | 1,18 | 1,20 | 1,17 | 1,20 | 1,18% | - |
| 08.01.2026 | 1,19 | 1,19 | 1,17 | 1,18 | -0,67% | - |
| 07.01.2026 | 1,18 | 1,20 | 1,16 | 1,19 | 0,51% | - |
| 06.01.2026 | 1,19 | 1,19 | 1,18 | 1,19 | 0,17% | - |
| 05.01.2026 | 1,18 | 1,19 | 1,16 | 1,18 | 0,94% | - |
| 02.01.2026 | 1,16 | 1,19 | 1,16 | 1,17 | 1,65% | - |
| 30.12.2025 | 1,17 | 1,18 | 1,15 | 1,15 | -1,37% | - |
| 29.12.2025 | 1,18 | 1,20 | 1,17 | 1,17 | -0,59% | - |
| 23.12.2025 | 1,17 | 1,18 | 1,16 | 1,18 | 1,12% | - |
| 22.12.2025 | 1,17 | 1,17 | 1,15 | 1,16 | -0,51% | - |
| 19.12.2025 | 1,17 | 1,19 | 1,16 | 1,17 | -0,26% | - |
| 18.12.2025 | 1,16 | 1,18 | 1,16 | 1,17 | 1,56% | - |
| 17.12.2025 | 1,17 | 1,17 | 1,15 | 1,16 | -1,03% | - |
| 16.12.2025 | 1,16 | 1,18 | 1,15 | 1,17 | -0,26% | - |
| 15.12.2025 | 1,19 | 1,20 | 1,17 | 1,17 | -1,68% | - |
| 12.12.2025 | 1,19 | 1,20 | 1,19 | 1,19 | 0,25% | - |
| 11.12.2025 | 1,18 | 1,19 | 1,18 | 1,19 | -0,17% | - |
| 10.12.2025 | 1,19 | 1,20 | 1,18 | 1,19 | 0,34% | - |
| 09.12.2025 | 1,17 | 1,20 | 1,17 | 1,19 | 1,37% | - |
| 08.12.2025 | 1,18 | 1,19 | 1,17 | 1,17 | -0,85% | - |
| 05.12.2025 | 1,17 | 1,20 | 1,17 | 1,18 | 0,60% | - |