1,232€
9,03%
Echtzeit-Aktienkurs CTEK AB (publ)
Bid:
Ask:
Aktienkurse zur CTEK AB (publ) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 1,18 | 1,20 | 1,16 | 1,17 | -1,02% | - |
| 04.02.2026 | 1,19 | 1,19 | 1,16 | 1,18 | 2,70% | - |
| 03.02.2026 | 1,18 | 1,20 | 1,15 | 1,15 | -2,54% | - |
| 02.02.2026 | 1,17 | 1,18 | 1,16 | 1,18 | 0,08% | - |
| 30.01.2026 | 1,20 | 1,20 | 1,18 | 1,18 | -1,50% | - |
| 29.01.2026 | 1,19 | 1,20 | 1,19 | 1,20 | 0,50% | - |
| 28.01.2026 | 1,19 | 1,19 | 1,18 | 1,19 | 0,34% | - |
| 27.01.2026 | 1,19 | 1,19 | 1,18 | 1,19 | 0,00% | - |
| 26.01.2026 | 1,21 | 1,21 | 1,19 | 1,19 | 1,63% | - |
| 23.01.2026 | 1,21 | 1,22 | 1,17 | 1,17 | 0,00% | - |
| 22.01.2026 | 1,20 | 1,22 | 1,17 | 1,17 | -2,83% | - |
| 21.01.2026 | 1,20 | 1,21 | 1,19 | 1,20 | 3,44% | - |
| 20.01.2026 | 1,22 | 1,23 | 1,16 | 1,16 | -5,30% | - |
| 19.01.2026 | 1,23 | 1,23 | 1,20 | 1,23 | -0,81% | - |
| 16.01.2026 | 1,20 | 1,26 | 1,19 | 1,24 | 3,08% | - |
| 15.01.2026 | 1,20 | 1,21 | 1,16 | 1,20 | 0,00% | - |
| 14.01.2026 | 1,19 | 1,20 | 1,18 | 1,20 | 0,84% | - |
| 13.01.2026 | 1,20 | 1,21 | 1,18 | 1,19 | -0,34% | - |
| 12.01.2026 | 1,20 | 1,21 | 1,19 | 1,19 | 2,75% | - |
| 09.01.2026 | 1,19 | 1,20 | 1,16 | 1,16 | 1,40% | - |
| 08.01.2026 | 1,19 | 1,20 | 1,15 | 1,15 | -4,10% | - |
| 07.01.2026 | 1,18 | 1,20 | 1,16 | 1,20 | 2,49% | - |
| 06.01.2026 | 1,18 | 1,18 | 1,17 | 1,17 | 1,92% | - |
| 05.01.2026 | 1,18 | 1,19 | 1,14 | 1,14 | 0,53% | - |
| 02.01.2026 | 1,15 | 1,19 | 1,14 | 1,14 | 0,18% | - |
| 30.12.2025 | 1,17 | 1,18 | 1,14 | 1,14 | -2,24% | - |
| 29.12.2025 | 1,18 | 1,19 | 1,16 | 1,16 | 2,11% | - |
| 23.12.2025 | 1,17 | 1,18 | 1,14 | 1,14 | -2,23% | - |
| 22.12.2025 | 1,17 | 1,17 | 1,15 | 1,16 | -0,51% | - |
| 19.12.2025 | 1,18 | 1,19 | 1,17 | 1,17 | 0,86% | - |
| 18.12.2025 | 1,16 | 1,18 | 1,16 | 1,16 | 1,93% | - |
| 17.12.2025 | 1,17 | 1,17 | 1,14 | 1,14 | -2,32% | - |
| 16.12.2025 | 1,18 | 1,18 | 1,16 | 1,17 | -0,26% | - |
| 15.12.2025 | 1,19 | 1,19 | 1,17 | 1,17 | 0,52% | - |
| 12.12.2025 | 1,16 | 1,20 | 1,16 | 1,16 | -1,86% | - |
| 11.12.2025 | 1,18 | 1,19 | 1,18 | 1,18 | -0,42% | - |
| 10.12.2025 | 1,19 | 1,20 | 1,19 | 1,19 | 2,15% | - |
| 09.12.2025 | 1,17 | 1,20 | 1,16 | 1,16 | -2,27% | - |
| 08.12.2025 | 1,18 | 1,19 | 1,18 | 1,19 | 3,03% | - |
| 05.12.2025 | 1,18 | 1,19 | 1,16 | 1,16 | -2,20% | - |
| 04.12.2025 | 1,19 | 1,19 | 1,18 | 1,18 | 1,90% | - |
| 03.12.2025 | 1,20 | 1,21 | 1,16 | 1,16 | 0,17% | - |
| 02.12.2025 | 1,23 | 1,23 | 1,16 | 1,16 | -2,36% | - |
| 01.12.2025 | 1,21 | 1,23 | 1,19 | 1,19 | -0,34% | - |
| 28.11.2025 | 1,19 | 1,22 | 1,17 | 1,19 | 0,42% | - |
| 27.11.2025 | 1,17 | 1,19 | 1,17 | 1,19 | 3,77% | - |
| 26.11.2025 | 1,16 | 1,19 | 1,14 | 1,14 | 1,60% | - |
| 25.11.2025 | 1,15 | 1,17 | 1,12 | 1,12 | 0,36% | - |
| 24.11.2025 | 1,15 | 1,17 | 1,12 | 1,12 | -0,53% | - |
| 21.11.2025 | 1,15 | 1,16 | 1,12 | 1,13 | -2,60% | - |
| 20.11.2025 | 1,13 | 1,20 | 1,12 | 1,16 | -0,86% | - |
| 19.11.2025 | 1,16 | 1,18 | 1,16 | 1,17 | 1,22% | - |
| 18.11.2025 | 1,17 | 1,18 | 1,15 | 1,15 | 0,52% | - |
| 17.11.2025 | 1,16 | 1,19 | 1,15 | 1,15 | 1,60% | - |
| 14.11.2025 | 1,19 | 1,19 | 1,13 | 1,13 | -2,59% | - |
| 13.11.2025 | 1,18 | 1,20 | 1,16 | 1,16 | 1,40% | - |
| 12.11.2025 | 1,18 | 1,21 | 1,14 | 1,14 | -0,35% | - |
| 11.11.2025 | 1,17 | 1,21 | 1,14 | 1,15 | 1,42% | - |
| 10.11.2025 | 1,15 | 1,17 | 1,13 | 1,13 | -0,35% | - |
| 07.11.2025 | 1,14 | 1,16 | 1,13 | 1,13 | 2,16% | - |
| 06.11.2025 | 1,16 | 1,18 | 1,11 | 1,11 | -2,80% | - |
| 05.11.2025 | 1,18 | 1,18 | 1,14 | 1,14 | -0,17% | - |
| 04.11.2025 | 1,20 | 1,20 | 1,14 | 1,14 | -2,05% | - |
| 03.11.2025 | 1,18 | 1,26 | 1,16 | 1,17 | -0,85% | - |
| 31.10.2025 | 1,22 | 1,29 | 1,18 | 1,18 | -1,83% | - |
| 30.10.2025 | 1,24 | 1,28 | 1,18 | 1,20 | 1,35% | - |
| 29.10.2025 | 1,21 | 1,25 | 1,17 | 1,18 | 1,02% | - |
| 28.10.2025 | 1,21 | 1,22 | 1,17 | 1,17 | 0,51% | - |
| 27.10.2025 | 1,20 | 1,24 | 1,17 | 1,17 | 0,52% | - |
| 24.10.2025 | 1,19 | 1,21 | 1,16 | 1,16 | -1,86% | - |
| 23.10.2025 | 1,19 | 1,20 | 1,18 | 1,18 | 0,17% | - |
| 22.10.2025 | 1,21 | 1,21 | 1,17 | 1,18 | -2,72% | - |
| 21.10.2025 | 1,20 | 1,22 | 1,19 | 1,21 | 2,97% | - |
| 20.10.2025 | 1,20 | 1,21 | 1,18 | 1,18 | 1,38% | - |
| 17.10.2025 | 1,21 | 1,21 | 1,16 | 1,16 | -2,84% | - |
| 16.10.2025 | 1,21 | 1,22 | 1,19 | 1,20 | 0,67% | - |
| 15.10.2025 | 1,18 | 1,21 | 1,18 | 1,19 | 3,85% | - |
| 14.10.2025 | 1,20 | 1,20 | 1,14 | 1,14 | -1,72% | - |
| 13.10.2025 | 1,16 | 1,20 | 1,14 | 1,16 | 1,39% | - |
| 10.10.2025 | 1,18 | 1,20 | 1,15 | 1,15 | -2,05% | - |
| 09.10.2025 | 1,17 | 1,19 | 1,16 | 1,17 | 0,86% | - |
| 08.10.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,69% | - |
| 07.10.2025 | 1,15 | 1,17 | 1,15 | 1,15 | 1,94% | - |
| 06.10.2025 | 1,15 | 1,17 | 1,13 | 1,13 | 0,89% | - |
| 03.10.2025 | 1,13 | 1,17 | 1,12 | 1,12 | 2,56% | - |
| 02.10.2025 | 1,14 | 1,16 | 1,09 | 1,09 | -1,26% | - |
| 01.10.2025 | 1,12 | 1,15 | 1,11 | 1,11 | 1,47% | - |
| 30.09.2025 | 1,13 | 1,14 | 1,09 | 1,09 | 0,37% | - |
| 29.09.2025 | 1,12 | 1,16 | 1,09 | 1,09 | 0,18% | - |
| 26.09.2025 | 1,11 | 1,13 | 1,09 | 1,09 | 0,37% | - |
| 25.09.2025 | 1,16 | 1,17 | 1,08 | 1,08 | -3,74% | - |
| 24.09.2025 | 1,18 | 1,18 | 1,12 | 1,12 | -0,88% | - |
| 23.09.2025 | 1,16 | 1,19 | 1,13 | 1,13 | 1,07% | - |
| 22.09.2025 | 1,12 | 1,18 | 1,12 | 1,12 | -1,92% | - |
| 19.09.2025 | 1,17 | 1,18 | 1,14 | 1,14 | 1,06% | - |
| 18.09.2025 | 1,14 | 1,19 | 1,13 | 1,13 | -1,22% | - |
| 17.09.2025 | 1,15 | 1,16 | 1,14 | 1,15 | 0,70% | - |
| 16.09.2025 | 1,17 | 1,17 | 1,14 | 1,14 | 0,18% | - |
| 15.09.2025 | 1,16 | 1,18 | 1,14 | 1,14 | -0,70% | - |
| 12.09.2025 | 1,17 | 1,18 | 1,14 | 1,14 | 0,70% | - |