1,213€
4,75%
Echtzeit-Aktienkurs CTEK AB (publ)
Bid:
Ask:
Aktienkurse zur CTEK AB (publ) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 1,21 | 1,23 | 1,21 | 1,22 | 5,98% | - |
| 15.07.2026 | 1,20 | 1,22 | 1,15 | 1,15 | 1,76% | - |
| 14.07.2026 | 1,20 | 1,21 | 1,13 | 1,13 | -5,42% | - |
| 13.07.2026 | 1,18 | 1,22 | 1,18 | 1,20 | 1,10% | - |
| 10.07.2026 | 1,19 | 1,21 | 1,18 | 1,19 | -0,08% | - |
| 09.07.2026 | 1,23 | 1,23 | 1,18 | 1,19 | -2,38% | - |
| 08.07.2026 | 1,24 | 1,26 | 1,21 | 1,22 | -1,86% | - |
| 07.07.2026 | 1,24 | 1,26 | 1,23 | 1,24 | -0,32% | - |
| 06.07.2026 | 1,23 | 1,25 | 1,23 | 1,24 | 1,22% | - |
| 03.07.2026 | 1,23 | 1,24 | 1,21 | 1,23 | 0,57% | - |
| 02.07.2026 | 1,18 | 1,23 | 1,18 | 1,22 | 3,83% | - |
| 01.07.2026 | 1,18 | 1,19 | 1,17 | 1,18 | -0,25% | - |
| 30.06.2026 | 1,20 | 1,20 | 1,17 | 1,18 | -1,17% | - |
| 29.06.2026 | 1,20 | 1,24 | 1,18 | 1,19 | -0,58% | - |
| 26.06.2026 | 1,14 | 1,21 | 1,14 | 1,20 | 4,44% | - |
| 25.06.2026 | 1,15 | 1,17 | 1,14 | 1,15 | 0,97% | - |
| 24.06.2026 | 1,18 | 1,19 | 1,14 | 1,14 | -2,98% | - |
| 23.06.2026 | 1,18 | 1,19 | 1,17 | 1,17 | -1,68% | - |
| 22.06.2026 | 1,21 | 1,22 | 1,17 | 1,19 | 0,08% | - |
| 19.06.2026 | 1,21 | 1,22 | 1,19 | 1,19 | 2,94% | - |
| 18.06.2026 | 1,22 | 1,23 | 1,16 | 1,16 | -4,85% | - |
| 17.06.2026 | 1,25 | 1,25 | 1,22 | 1,22 | -2,33% | - |
| 16.06.2026 | 1,27 | 1,28 | 1,24 | 1,25 | -1,81% | - |
| 15.06.2026 | 1,28 | 1,30 | 1,26 | 1,27 | 0,87% | - |
| 12.06.2026 | 1,26 | 1,27 | 1,25 | 1,26 | 0,00% | - |
| 11.06.2026 | 1,24 | 1,27 | 1,23 | 1,26 | 1,45% | - |
| 10.06.2026 | 1,29 | 1,31 | 1,23 | 1,24 | -3,73% | - |
| 09.06.2026 | 1,32 | 1,34 | 1,28 | 1,29 | -2,65% | - |
| 08.06.2026 | 1,30 | 1,33 | 1,29 | 1,32 | 1,22% | - |
| 05.06.2026 | 1,33 | 1,34 | 1,31 | 1,31 | -2,32% | - |
| 04.06.2026 | 1,33 | 1,36 | 1,33 | 1,34 | 0,90% | - |
| 03.06.2026 | 1,33 | 1,35 | 1,32 | 1,33 | 0,08% | - |
| 02.06.2026 | 1,35 | 1,39 | 1,32 | 1,33 | -1,56% | - |
| 01.06.2026 | 1,41 | 1,42 | 1,35 | 1,35 | -4,47% | - |
| 29.05.2026 | 1,39 | 1,43 | 1,39 | 1,41 | 1,44% | - |
| 28.05.2026 | 1,37 | 1,40 | 1,37 | 1,39 | 4,12% | - |
| 27.05.2026 | 1,40 | 1,41 | 1,33 | 1,33 | -4,37% | - |
| 26.05.2026 | 1,39 | 1,41 | 1,39 | 1,40 | 0,00% | - |
| 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 |