1,395€
9,33%
Echtzeit-Aktienkurs CTEK AB (publ)
Bid:
Ask:
Aktienkurse zur CTEK AB (publ) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 1,35 | 1,40 | 1,33 | 1,40 | 4,73% | - |
| 22.05.2026 | 1,29 | 1,34 | 1,29 | 1,33 | 3,82% | - |
| 21.05.2026 | 1,30 | 1,31 | 1,28 | 1,28 | -1,84% | - |
| 20.05.2026 | 1,27 | 1,32 | 1,27 | 1,31 | 3,81% | - |
| 19.05.2026 | 1,28 | 1,30 | 1,26 | 1,26 | -1,79% | - |
| 18.05.2026 | 1,26 | 1,29 | 1,26 | 1,28 | 1,02% | - |
| 15.05.2026 | 1,32 | 1,32 | 1,26 | 1,27 | -4,30% | - |
| 14.05.2026 | 1,33 | 1,33 | 1,32 | 1,33 | -0,15% | - |
| 13.05.2026 | 1,29 | 1,33 | 1,27 | 1,33 | 2,95% | - |
| 12.05.2026 | 1,29 | 1,32 | 1,28 | 1,29 | -0,08% | - |
| 11.05.2026 | 1,34 | 1,36 | 1,28 | 1,29 | -3,58% | - |
| 08.05.2026 | 1,38 | 1,39 | 1,33 | 1,34 | -2,90% | - |
| 07.05.2026 | 1,43 | 1,45 | 1,37 | 1,38 | 0,95% | 1.400,00 |
| 06.05.2026 | 1,52 | 1,52 | 1,36 | 1,37 | -9,60% | - |
| 05.05.2026 | 1,49 | 1,54 | 1,48 | 1,51 | 1,96% | - |
| 04.05.2026 | 1,48 | 1,52 | 1,45 | 1,48 | 0,68% | - |
| 30.04.2026 | 1,46 | 1,48 | 1,46 | 1,47 | 0,48% | - |
| 29.04.2026 | 1,47 | 1,49 | 1,46 | 1,47 | -0,27% | - |
| 28.04.2026 | 1,49 | 1,50 | 1,47 | 1,47 | -1,54% | - |
| 27.04.2026 | 1,48 | 1,51 | 1,48 | 1,49 | 0,40% | - |
| 24.04.2026 | 1,47 | 1,50 | 1,46 | 1,49 | 0,95% | - |
| 23.04.2026 | 1,45 | 1,50 | 1,42 | 1,47 | 1,03% | - |
| 22.04.2026 | 1,49 | 1,49 | 1,45 | 1,46 | -1,62% | - |
| 21.04.2026 | 1,50 | 1,51 | 1,47 | 1,48 | -1,27% | - |
| 20.04.2026 | 1,48 | 1,53 | 1,46 | 1,50 | 4,02% | - |
| 17.04.2026 | 1,45 | 1,49 | 1,44 | 1,44 | 1,98% | - |
| 16.04.2026 | 1,44 | 1,46 | 1,41 | 1,41 | -1,74% | - |
| 15.04.2026 | 1,45 | 1,46 | 1,41 | 1,44 | -0,48% | - |
| 14.04.2026 | 1,44 | 1,45 | 1,43 | 1,45 | 0,77% | - |
| 13.04.2026 | 1,40 | 1,44 | 1,39 | 1,44 | 5,21% | - |
| 10.04.2026 | 1,37 | 1,42 | 1,36 | 1,36 | -0,51% | - |
| 09.04.2026 | 1,34 | 1,37 | 1,33 | 1,37 | 2,08% | - |
| 08.04.2026 | 1,34 | 1,37 | 1,31 | 1,34 | 1,82% | - |
| 07.04.2026 | 1,31 | 1,32 | 1,29 | 1,32 | 0,92% | - |
| 02.04.2026 | 1,29 | 1,31 | 1,28 | 1,31 | 0,46% | - |
| 01.04.2026 | 1,30 | 1,32 | 1,29 | 1,30 | 0,46% | - |
| 31.03.2026 | 1,32 | 1,34 | 1,27 | 1,30 | 2,29% | - |
| 30.03.2026 | 1,31 | 1,32 | 1,27 | 1,27 | -3,43% | - |
| 27.03.2026 | 1,32 | 1,34 | 1,30 | 1,31 | -0,68% | - |
| 26.03.2026 | 1,34 | 1,55 | 1,31 | 1,32 | -2,00% | - |
| 25.03.2026 | 1,35 | 1,36 | 1,34 | 1,35 | 0,67% | - |
| 24.03.2026 | 1,32 | 1,34 | 1,30 | 1,34 | 0,38% | - |
| 23.03.2026 | 1,29 | 1,34 | 1,26 | 1,33 | 2,46% | - |
| 20.03.2026 | 1,33 | 1,33 | 1,29 | 1,30 | -1,89% | - |
| 19.03.2026 | 1,31 | 1,33 | 1,29 | 1,33 | 0,91% | - |
| 18.03.2026 | 1,34 | 1,35 | 1,31 | 1,31 | -1,05% | - |
| 17.03.2026 | 1,28 | 1,34 | 1,28 | 1,33 | 3,03% | - |
| 16.03.2026 | 1,27 | 1,31 | 1,27 | 1,29 | 2,22% | - |
| 13.03.2026 | 1,28 | 1,30 | 1,26 | 1,26 | -1,18% | - |
| 12.03.2026 | 1,30 | 1,32 | 1,26 | 1,28 | -2,67% | - |
| 11.03.2026 | 1,30 | 1,32 | 1,29 | 1,31 | 1,00% | 1.443,00 |
| 10.03.2026 | 1,28 | 1,34 | 1,27 | 1,30 | 4,51% | - |
| 09.03.2026 | 1,30 | 1,32 | 1,24 | 1,24 | -6,69% | - |
| 06.03.2026 | 1,36 | 1,38 | 1,32 | 1,33 | -1,70% | - |
| 05.03.2026 | 1,33 | 1,36 | 1,33 | 1,35 | 1,27% | - |
| 04.03.2026 | 1,32 | 1,35 | 1,29 | 1,34 | 0,68% | - |
| 03.03.2026 | 1,30 | 1,33 | 1,29 | 1,33 | 1,07% | - |
| 02.03.2026 | 1,35 | 1,37 | 1,30 | 1,31 | -3,95% | - |
| 27.02.2026 | 1,38 | 1,40 | 1,34 | 1,37 | 2,40% | - |
| 26.02.2026 | 1,43 | 1,45 | 1,34 | 1,34 | -6,51% | - |
| 25.02.2026 | 1,37 | 1,45 | 1,37 | 1,43 | 3,93% | - |
| 24.02.2026 | 1,35 | 1,38 | 1,32 | 1,38 | 2,31% | 16.400,00 |
| 23.02.2026 | 1,38 | 1,39 | 1,33 | 1,34 | -3,10% | - |
| 20.02.2026 | 1,40 | 1,41 | 1,37 | 1,39 | -1,00% | - |
| 19.02.2026 | 1,41 | 1,42 | 1,36 | 1,40 | -0,92% | - |
| 18.02.2026 | 1,41 | 1,45 | 1,40 | 1,41 | 0,35% | - |
| 17.02.2026 | 1,40 | 1,41 | 1,36 | 1,41 | 0,71% | - |
| 16.02.2026 | 1,39 | 1,40 | 1,35 | 1,40 | 0,72% | - |
| 13.02.2026 | 1,35 | 1,39 | 1,33 | 1,39 | 6,19% | - |
| 12.02.2026 | 1,36 | 1,36 | 1,31 | 1,31 | -0,15% | - |
| 11.02.2026 | 1,32 | 1,36 | 1,31 | 1,31 | -0,91% | - |
| 10.02.2026 | 1,31 | 1,34 | 1,31 | 1,32 | 0,38% | - |
| 09.02.2026 | 1,26 | 1,33 | 1,26 | 1,32 | 7,77% | - |
| 06.02.2026 | 1,17 | 1,27 | 1,16 | 1,22 | 4,53% | - |
| 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% | - |