1,728€
-0,80%
Echtzeit-Aktienkurs CTEK AB
Bid:
Ask:
Aktienkurse zur CTEK AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,77 | 1,80 | 1,75 | 1,77 | -0,28% | - |
| 16.05.2024 | 1,76 | 1,79 | 1,75 | 1,77 | -0,34% | - |
| 15.05.2024 | 1,72 | 1,82 | 1,72 | 1,78 | 5,14% | - |
| 14.05.2024 | 1,71 | 1,77 | 1,66 | 1,69 | -0,99% | - |
| 13.05.2024 | 1,71 | 1,71 | 1,67 | 1,71 | -0,12% | - |
| 10.05.2024 | 1,67 | 1,71 | 1,65 | 1,71 | 2,64% | - |
| 09.05.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -0,12% | - |
| 08.05.2024 | 1,63 | 1,67 | 1,61 | 1,67 | 2,71% | - |
| 07.05.2024 | 1,62 | 1,66 | 1,60 | 1,63 | 0,25% | - |
| 06.05.2024 | 1,62 | 1,66 | 1,58 | 1,62 | 0,25% | - |
| 03.05.2024 | 1,56 | 1,62 | 1,56 | 1,62 | 1,51% | - |
| 02.05.2024 | 1,55 | 1,60 | 1,55 | 1,59 | 1,21% | - |
| 30.04.2024 | 1,57 | 1,58 | 1,55 | 1,58 | 0,32% | - |
| 29.04.2024 | 1,56 | 1,58 | 1,52 | 1,57 | 0,77% | - |
| 26.04.2024 | 1,51 | 1,56 | 1,51 | 1,56 | 1,17% | - |
| 25.04.2024 | 1,54 | 1,60 | 1,49 | 1,54 | 0,13% | - |
| 24.04.2024 | 1,55 | 1,56 | 1,52 | 1,54 | -0,39% | - |
| 23.04.2024 | 1,52 | 1,55 | 1,52 | 1,54 | 1,78% | - |
| 22.04.2024 | 1,51 | 1,56 | 1,50 | 1,52 | 0,93% | - |
| 19.04.2024 | 1,53 | 1,55 | 1,50 | 1,50 | -2,02% | - |
| 18.04.2024 | 1,55 | 1,55 | 1,53 | 1,53 | -0,65% | - |
| 17.04.2024 | 1,55 | 1,58 | 1,54 | 1,54 | -0,52% | - |
| 16.04.2024 | 1,61 | 1,61 | 1,53 | 1,55 | -3,78% | - |
| 15.04.2024 | 1,73 | 1,73 | 1,61 | 1,61 | -6,71% | - |
| 12.04.2024 | 1,76 | 1,77 | 1,72 | 1,73 | -1,98% | - |
| 11.04.2024 | 1,75 | 1,78 | 1,72 | 1,76 | 3,52% | - |
| 10.04.2024 | 1,74 | 1,78 | 1,70 | 1,70 | -0,23% | - |
| 09.04.2024 | 1,74 | 1,77 | 1,71 | 1,71 | -2,68% | - |
| 08.04.2024 | 1,72 | 1,77 | 1,70 | 1,76 | 2,03% | - |
| 05.04.2024 | 1,72 | 1,75 | 1,70 | 1,72 | -0,41% | - |
| 04.04.2024 | 1,73 | 1,75 | 1,69 | 1,73 | 0,23% | - |
| 03.04.2024 | 1,69 | 1,73 | 1,69 | 1,72 | 1,89% | - |
| 02.04.2024 | 1,69 | 1,70 | 1,69 | 1,69 | -0,41% | - |
| 28.03.2024 | 1,70 | 1,70 | 1,67 | 1,70 | 0,06% | - |
| 27.03.2024 | 1,70 | 1,70 | 1,67 | 1,70 | -0,12% | - |
| 26.03.2024 | 1,67 | 1,71 | 1,64 | 1,70 | 1,61% | - |
| 25.03.2024 | 1,59 | 1,68 | 1,55 | 1,67 | 5,29% | - |
| 22.03.2024 | 1,60 | 1,64 | 1,56 | 1,59 | -0,81% | - |
| 21.03.2024 | 1,57 | 1,64 | 1,57 | 1,60 | 1,97% | - |
| 20.03.2024 | 1,53 | 1,58 | 1,52 | 1,57 | 2,41% | - |
| 19.03.2024 | 1,53 | 1,59 | 1,51 | 1,53 | 0,52% | - |
| 18.03.2024 | 1,57 | 1,58 | 1,50 | 1,53 | -3,05% | - |
| 15.03.2024 | 1,50 | 1,58 | 1,49 | 1,57 | 5,01% | - |
| 14.03.2024 | 1,60 | 1,61 | 1,49 | 1,50 | -5,96% | - |
| 13.03.2024 | 1,61 | 1,62 | 1,54 | 1,59 | -1,24% | - |
| 12.03.2024 | 1,54 | 1,64 | 1,54 | 1,61 | 4,94% | - |
| 11.03.2024 | 1,51 | 1,55 | 1,48 | 1,54 | 1,59% | - |
| 08.03.2024 | 1,55 | 1,55 | 1,51 | 1,51 | -2,13% | - |
| 07.03.2024 | 1,53 | 1,57 | 1,51 | 1,55 | 0,78% | - |
| 06.03.2024 | 1,58 | 1,58 | 1,53 | 1,53 | -2,73% | - |
| 05.03.2024 | 1,61 | 1,63 | 1,57 | 1,58 | -1,81% | - |
| 04.03.2024 | 1,65 | 1,67 | 1,61 | 1,61 | -2,90% | - |
| 01.03.2024 | 1,66 | 1,69 | 1,65 | 1,65 | -0,36% | - |
| 29.02.2024 | 1,62 | 1,66 | 1,61 | 1,66 | 2,41% | - |
| 28.02.2024 | 1,65 | 1,65 | 1,62 | 1,62 | -1,76% | - |
| 27.02.2024 | 1,65 | 1,66 | 1,62 | 1,65 | -0,30% | - |
| 26.02.2024 | 1,67 | 1,69 | 1,65 | 1,66 | -1,14% | - |
| 23.02.2024 | 1,68 | 1,69 | 1,67 | 1,67 | -0,18% | 160,00 |
| 22.02.2024 | 1,69 | 1,71 | 1,67 | 1,68 | -0,47% | - |
| 21.02.2024 | 1,70 | 1,72 | 1,68 | 1,69 | -1,86% | - |
| 20.02.2024 | 1,72 | 1,73 | 1,68 | 1,72 | -0,35% | - |
| 19.02.2024 | 1,67 | 1,76 | 1,67 | 1,72 | 2,99% | - |
| 16.02.2024 | 1,67 | 1,70 | 1,65 | 1,67 | 0,18% | - |
| 15.02.2024 | 1,68 | 1,71 | 1,65 | 1,67 | -0,71% | - |
| 14.02.2024 | 1,65 | 1,68 | 1,61 | 1,68 | 2,87% | - |
| 13.02.2024 | 1,68 | 1,68 | 1,61 | 1,64 | -1,21% | - |
| 12.02.2024 | 1,66 | 1,71 | 1,66 | 1,66 | -0,54% | - |
| 09.02.2024 | 1,78 | 1,80 | 1,64 | 1,66 | -5,35% | - |
| 08.02.2024 | 1,80 | 1,80 | 1,74 | 1,76 | -1,68% | - |
| 07.02.2024 | 1,67 | 1,90 | 1,66 | 1,79 | 7,52% | - |
| 06.02.2024 | 1,62 | 1,67 | 1,60 | 1,66 | 2,91% | - |
| 05.02.2024 | 1,68 | 1,74 | 1,61 | 1,62 | -3,41% | - |
| 02.02.2024 | 1,66 | 1,75 | 1,62 | 1,67 | 0,84% | - |
| 01.02.2024 | 1,66 | 1,73 | 1,62 | 1,66 | -0,54% | - |
| 31.01.2024 | 1,64 | 1,73 | 1,62 | 1,67 | -0,36% | - |
| 30.01.2024 | 1,74 | 1,76 | 1,63 | 1,67 | -2,62% | - |
| 29.01.2024 | 1,63 | 1,74 | 1,61 | 1,72 | 5,72% | - |
| 26.01.2024 | 1,64 | 1,65 | 1,61 | 1,63 | -0,85% | - |
| 25.01.2024 | 1,67 | 1,70 | 1,64 | 1,64 | -1,50% | - |
| 24.01.2024 | 1,69 | 1,72 | 1,65 | 1,67 | -1,48% | - |
| 23.01.2024 | 1,69 | 1,74 | 1,67 | 1,69 | 0,48% | - |
| 22.01.2024 | 1,72 | 1,73 | 1,64 | 1,68 | -1,92% | - |
| 19.01.2024 | 1,69 | 1,74 | 1,69 | 1,72 | 0,59% | - |
| 18.01.2024 | 1,72 | 1,73 | 1,68 | 1,71 | -0,64% | - |
| 17.01.2024 | 1,76 | 1,76 | 1,71 | 1,72 | -2,56% | - |
| 16.01.2024 | 1,86 | 1,86 | 1,74 | 1,76 | -5,17% | - |
| 15.01.2024 | 1,93 | 1,94 | 1,86 | 1,86 | -4,03% | - |
| 12.01.2024 | 1,97 | 1,99 | 1,91 | 1,94 | -1,63% | - |
| 11.01.2024 | 1,98 | 2,02 | 1,96 | 1,97 | -0,41% | - |
| 10.01.2024 | 1,97 | 2,02 | 1,96 | 1,98 | -0,10% | - |
| 09.01.2024 | 1,94 | 2,00 | 1,92 | 1,98 | 1,54% | - |
| 08.01.2024 | 1,99 | 1,99 | 1,89 | 1,95 | -2,26% | - |
| 05.01.2024 | 1,98 | 2,00 | 1,94 | 1,99 | 0,66% | - |
| 04.01.2024 | 1,87 | 1,98 | 1,85 | 1,98 | 6,00% | - |
| 03.01.2024 | 1,93 | 1,93 | 1,87 | 1,87 | -0,80% | - |
| 02.01.2024 | 1,89 | 1,93 | 1,88 | 1,88 | -1,21% | - |
| 29.12.2023 | 1,99 | 1,99 | 1,90 | 1,91 | -3,45% | - |
| 28.12.2023 | 2,07 | 2,07 | 1,96 | 1,97 | -3,14% | - |
| 27.12.2023 | 2,13 | 2,15 | 2,02 | 2,04 | -3,92% | - |
| 22.12.2023 | 2,15 | 2,16 | 2,10 | 2,12 | -1,72% | - |