1,417€
0,50%
Echtzeit-Aktienkurs CTEK AB (publ)
Bid:
Ask:
Aktienkurse zur CTEK AB (publ) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 1,43 | 1,46 | 1,40 | 1,42 | -0,84% | - |
| 02.07.2025 | 1,42 | 1,44 | 1,41 | 1,43 | 0,63% | - |
| 01.07.2025 | 1,42 | 1,44 | 1,41 | 1,42 | -0,07% | - |
| 30.06.2025 | 1,45 | 1,47 | 1,40 | 1,42 | -2,20% | - |
| 27.06.2025 | 1,43 | 1,47 | 1,40 | 1,45 | 1,61% | - |
| 26.06.2025 | 1,43 | 1,45 | 1,41 | 1,43 | 0,28% | - |
| 25.06.2025 | 1,46 | 1,46 | 1,41 | 1,43 | -2,13% | - |
| 24.06.2025 | 1,37 | 1,46 | 1,36 | 1,46 | 6,82% | - |
| 23.06.2025 | 1,39 | 1,40 | 1,32 | 1,36 | -2,29% | - |
| 20.06.2025 | 1,40 | 1,42 | 1,39 | 1,40 | -0,57% | - |
| 19.06.2025 | 1,42 | 1,43 | 1,39 | 1,40 | -1,41% | - |
| 18.06.2025 | 1,44 | 1,44 | 1,42 | 1,42 | -1,25% | - |
| 17.06.2025 | 1,44 | 1,45 | 1,43 | 1,44 | -0,07% | - |
| 16.06.2025 | 1,41 | 1,45 | 1,41 | 1,44 | 1,91% | - |
| 13.06.2025 | 1,47 | 1,47 | 1,41 | 1,42 | -3,68% | - |
| 12.06.2025 | 1,46 | 1,49 | 1,45 | 1,47 | 0,69% | - |
| 11.06.2025 | 1,48 | 1,49 | 1,46 | 1,46 | -1,22% | - |
| 10.06.2025 | 1,45 | 1,50 | 1,45 | 1,48 | 1,72% | - |
| 09.06.2025 | 1,47 | 1,51 | 1,44 | 1,45 | -0,89% | - |
| 06.06.2025 | 1,47 | 1,48 | 1,46 | 1,47 | -0,34% | - |
| 05.06.2025 | 1,45 | 1,50 | 1,42 | 1,47 | 0,89% | - |
| 04.06.2025 | 1,49 | 1,50 | 1,43 | 1,46 | -1,82% | - |
| 03.06.2025 | 1,50 | 1,50 | 1,47 | 1,48 | -1,13% | - |
| 02.06.2025 | 1,56 | 1,57 | 1,48 | 1,50 | -4,03% | - |
| 30.05.2025 | 1,52 | 1,61 | 1,52 | 1,56 | 2,69% | - |
| 29.05.2025 | 1,52 | 1,53 | 1,52 | 1,52 | 0,26% | - |
| 28.05.2025 | 1,58 | 1,58 | 1,51 | 1,52 | -4,10% | - |
| 27.05.2025 | 1,60 | 1,61 | 1,53 | 1,58 | -0,75% | - |
| 26.05.2025 | 1,48 | 1,64 | 1,48 | 1,60 | 7,69% | - |
| 23.05.2025 | 1,37 | 1,52 | 1,36 | 1,48 | 8,18% | - |
| 22.05.2025 | 1,29 | 1,43 | 1,29 | 1,37 | 6,45% | - |
| 21.05.2025 | 1,27 | 1,30 | 1,27 | 1,29 | 1,42% | - |
| 20.05.2025 | 1,28 | 1,29 | 1,27 | 1,27 | -0,78% | - |
| 19.05.2025 | 1,25 | 1,28 | 1,24 | 1,28 | 1,91% | - |
| 16.05.2025 | 1,26 | 1,31 | 1,24 | 1,26 | -3,83% | - |
| 15.05.2025 | 1,27 | 1,32 | 1,27 | 1,31 | 3,00% | - |
| 14.05.2025 | 1,29 | 1,31 | 1,26 | 1,27 | -2,01% | - |
| 13.05.2025 | 1,27 | 1,31 | 1,27 | 1,29 | 1,49% | - |
| 12.05.2025 | 1,27 | 1,28 | 1,26 | 1,27 | 0,47% | - |
| 09.05.2025 | 1,30 | 1,31 | 1,27 | 1,27 | -2,31% | - |
| 08.05.2025 | 1,29 | 1,35 | 1,29 | 1,30 | 0,54% | - |
| 07.05.2025 | 1,27 | 1,33 | 1,26 | 1,29 | 1,81% | - |
| 06.05.2025 | 1,14 | 1,38 | 1,14 | 1,27 | 11,23% | - |
| 05.05.2025 | 1,15 | 1,16 | 1,13 | 1,14 | -0,35% | - |
| 02.05.2025 | 1,13 | 1,15 | 1,12 | 1,14 | 1,06% | - |
| 30.04.2025 | 1,13 | 1,14 | 1,12 | 1,13 | -1,57% | - |
| 29.04.2025 | 1,17 | 1,17 | 1,14 | 1,15 | -1,46% | - |
| 28.04.2025 | 1,13 | 1,18 | 1,13 | 1,17 | 3,18% | - |
| 25.04.2025 | 1,12 | 1,15 | 1,11 | 1,13 | 0,98% | - |
| 24.04.2025 | 1,16 | 1,17 | 1,11 | 1,12 | -3,70% | - |
| 23.04.2025 | 1,18 | 1,21 | 1,16 | 1,16 | -1,44% | - |
| 22.04.2025 | 1,21 | 1,22 | 1,17 | 1,18 | -2,96% | - |
| 17.04.2025 | 1,14 | 1,22 | 1,14 | 1,22 | 2,62% | - |
| 16.04.2025 | 1,16 | 1,21 | 1,15 | 1,19 | 1,37% | - |
| 15.04.2025 | 1,12 | 1,19 | 1,12 | 1,17 | 4,66% | - |
| 14.04.2025 | 1,09 | 1,14 | 1,09 | 1,12 | 2,29% | - |
| 11.04.2025 | 1,13 | 1,14 | 1,08 | 1,09 | -3,19% | - |
| 10.04.2025 | 1,05 | 1,15 | 1,05 | 1,13 | 7,53% | - |
| 09.04.2025 | 1,09 | 1,10 | 1,01 | 1,05 | -3,58% | - |
| 08.04.2025 | 1,12 | 1,16 | 1,07 | 1,09 | -2,42% | - |
| 07.04.2025 | 1,14 | 1,14 | 1,05 | 1,12 | -2,62% | - |
| 04.04.2025 | 1,21 | 1,22 | 1,13 | 1,15 | -5,99% | - |
| 03.04.2025 | 1,25 | 1,28 | 1,21 | 1,22 | -2,64% | - |
| 02.04.2025 | 1,27 | 1,30 | 1,23 | 1,25 | -1,26% | - |
| 01.04.2025 | 1,27 | 1,30 | 1,26 | 1,27 | 0,00% | - |
| 31.03.2025 | 1,30 | 1,31 | 1,26 | 1,27 | -2,09% | - |
| 28.03.2025 | 1,35 | 1,37 | 1,29 | 1,29 | -3,93% | - |
| 27.03.2025 | 1,37 | 1,41 | 1,31 | 1,35 | -4,54% | - |
| 26.03.2025 | 1,47 | 1,47 | 1,40 | 1,41 | -3,88% | - |
| 25.03.2025 | 1,52 | 1,53 | 1,46 | 1,47 | -3,42% | - |
| 24.03.2025 | 1,47 | 1,53 | 1,47 | 1,52 | 3,33% | - |
| 21.03.2025 | 1,43 | 1,50 | 1,42 | 1,47 | 3,23% | - |
| 20.03.2025 | 1,43 | 1,45 | 1,41 | 1,43 | 0,07% | - |
| 19.03.2025 | 1,42 | 1,47 | 1,41 | 1,42 | 0,56% | - |
| 18.03.2025 | 1,43 | 1,44 | 1,39 | 1,42 | -0,98% | - |
| 17.03.2025 | 1,46 | 1,47 | 1,40 | 1,43 | -2,05% | - |
| 14.03.2025 | 1,42 | 1,47 | 1,42 | 1,46 | 2,74% | - |
| 13.03.2025 | 1,44 | 1,46 | 1,40 | 1,42 | -1,04% | - |
| 12.03.2025 | 1,34 | 1,47 | 1,34 | 1,44 | 4,28% | - |
| 11.03.2025 | 1,43 | 1,48 | 1,36 | 1,38 | -6,52% | - |
| 10.03.2025 | 1,46 | 1,49 | 1,45 | 1,47 | 1,10% | - |
| 07.03.2025 | 1,39 | 1,46 | 1,39 | 1,46 | 4,82% | - |
| 06.03.2025 | 1,31 | 1,44 | 1,31 | 1,39 | 6,35% | - |
| 05.03.2025 | 1,27 | 1,32 | 1,27 | 1,31 | 3,16% | - |
| 04.03.2025 | 1,32 | 1,32 | 1,26 | 1,27 | -3,87% | - |
| 03.03.2025 | 1,34 | 1,34 | 1,29 | 1,32 | -1,57% | - |
| 28.02.2025 | 1,35 | 1,35 | 1,33 | 1,34 | -1,03% | - |
| 27.02.2025 | 1,33 | 1,43 | 1,33 | 1,35 | -1,17% | - |
| 26.02.2025 | 1,33 | 1,40 | 1,33 | 1,37 | 2,70% | - |
| 25.02.2025 | 1,25 | 1,36 | 1,25 | 1,33 | 6,81% | - |
| 24.02.2025 | 1,27 | 1,27 | 1,24 | 1,25 | -1,58% | - |
| 21.02.2025 | 1,29 | 1,31 | 1,26 | 1,27 | -2,01% | - |
| 20.02.2025 | 1,24 | 1,31 | 1,24 | 1,29 | 0,54% | - |
| 19.02.2025 | 1,30 | 1,33 | 1,28 | 1,29 | -1,23% | - |
| 18.02.2025 | 1,29 | 1,31 | 1,27 | 1,30 | 1,32% | - |
| 17.02.2025 | 1,31 | 1,31 | 1,27 | 1,29 | -1,83% | - |
| 14.02.2025 | 1,29 | 1,32 | 1,29 | 1,31 | -0,83% | - |
| 13.02.2025 | 1,33 | 1,34 | 1,30 | 1,32 | -0,75% | - |
| 12.02.2025 | 1,31 | 1,33 | 1,29 | 1,33 | 1,53% | - |
| 11.02.2025 | 1,32 | 1,34 | 1,31 | 1,31 | -0,76% | - |