1,206€
-1,23%
Echtzeit-Aktienkurs CTEK AB
Bid:
Ask:
Aktienkurse zur CTEK AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 1,23 | 1,24 | 1,19 | 1,20 | -1,39% | - |
| 28.08.2025 | 1,17 | 1,24 | 1,16 | 1,22 | 4,54% | - |
| 27.08.2025 | 1,16 | 1,17 | 1,15 | 1,17 | 0,95% | - |
| 26.08.2025 | 1,16 | 1,17 | 1,15 | 1,16 | 0,26% | - |
| 25.08.2025 | 1,17 | 1,18 | 1,14 | 1,15 | 0,00% | - |
| 22.08.2025 | 1,14 | 1,19 | 1,13 | 1,15 | 1,23% | - |
| 21.08.2025 | 1,16 | 1,16 | 1,13 | 1,14 | -1,81% | - |
| 20.08.2025 | 1,20 | 1,20 | 1,15 | 1,16 | -4,37% | - |
| 19.08.2025 | 1,17 | 1,23 | 1,15 | 1,21 | 5,11% | - |
| 18.08.2025 | 1,18 | 1,18 | 1,15 | 1,16 | -3,02% | - |
| 15.08.2025 | 1,19 | 1,22 | 1,17 | 1,19 | 0,00% | - |
| 14.08.2025 | 1,25 | 1,25 | 1,18 | 1,19 | -4,49% | - |
| 13.08.2025 | 1,26 | 1,27 | 1,24 | 1,25 | -1,03% | - |
| 12.08.2025 | 1,27 | 1,28 | 1,26 | 1,26 | -1,02% | - |
| 11.08.2025 | 1,29 | 1,30 | 1,26 | 1,27 | -1,55% | - |
| 08.08.2025 | 1,29 | 1,32 | 1,29 | 1,29 | -0,08% | - |
| 07.08.2025 | 1,26 | 1,31 | 1,24 | 1,29 | 3,19% | - |
| 06.08.2025 | 1,28 | 1,29 | 1,25 | 1,25 | -1,10% | - |
| 05.08.2025 | 1,27 | 1,29 | 1,26 | 1,27 | -0,08% | - |
| 04.08.2025 | 1,28 | 1,29 | 1,26 | 1,27 | 0,40% | - |
| 01.08.2025 | 1,28 | 1,29 | 1,26 | 1,26 | -2,09% | - |
| 31.07.2025 | 1,31 | 1,32 | 1,28 | 1,29 | -1,38% | - |
| 30.07.2025 | 1,34 | 1,35 | 1,30 | 1,31 | -2,46% | - |
| 29.07.2025 | 1,40 | 1,40 | 1,34 | 1,34 | -3,80% | - |
| 28.07.2025 | 1,40 | 1,41 | 1,39 | 1,40 | -1,13% | - |
| 25.07.2025 | 1,39 | 1,42 | 1,38 | 1,41 | 1,15% | - |
| 24.07.2025 | 1,41 | 1,42 | 1,38 | 1,40 | 0,79% | - |
| 23.07.2025 | 1,38 | 1,42 | 1,37 | 1,38 | 1,32% | - |
| 22.07.2025 | 1,37 | 1,38 | 1,35 | 1,37 | -0,15% | - |
| 21.07.2025 | 1,36 | 1,39 | 1,35 | 1,37 | 0,88% | - |
| 18.07.2025 | 1,35 | 1,36 | 1,33 | 1,36 | -1,31% | - |
| 17.07.2025 | 1,39 | 1,41 | 1,32 | 1,37 | -2,62% | - |
| 16.07.2025 | 1,41 | 1,42 | 1,41 | 1,41 | 0,07% | - |
| 15.07.2025 | 1,42 | 1,44 | 1,40 | 1,41 | -0,63% | - |
| 14.07.2025 | 1,43 | 1,44 | 1,41 | 1,42 | -0,84% | - |
| 11.07.2025 | 1,45 | 1,46 | 1,43 | 1,43 | -1,17% | - |
| 10.07.2025 | 1,44 | 1,45 | 1,44 | 1,45 | 0,35% | - |
| 09.07.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,35% | - |
| 08.07.2025 | 1,43 | 1,44 | 1,42 | 1,44 | 1,34% | - |
| 07.07.2025 | 1,40 | 1,43 | 1,40 | 1,42 | 1,50% | - |
| 04.07.2025 | 1,43 | 1,44 | 1,40 | 1,40 | -1,83% | - |
| 03.07.2025 | 1,43 | 1,46 | 1,40 | 1,42 | 0,07% | - |
| 02.07.2025 | 1,42 | 1,43 | 1,41 | 1,42 | 0,71% | - |
| 01.07.2025 | 1,44 | 1,44 | 1,41 | 1,41 | -0,14% | - |
| 30.06.2025 | 1,45 | 1,47 | 1,41 | 1,42 | -2,48% | - |
| 27.06.2025 | 1,43 | 1,46 | 1,40 | 1,45 | 1,11% | - |
| 26.06.2025 | 1,41 | 1,45 | 1,41 | 1,44 | 1,20% | - |
| 25.06.2025 | 1,46 | 1,46 | 1,41 | 1,42 | -1,87% | - |
| 24.06.2025 | 1,37 | 1,46 | 1,37 | 1,45 | 6,17% | - |
| 23.06.2025 | 1,36 | 1,38 | 1,34 | 1,36 | -3,27% | - |
| 20.06.2025 | 1,40 | 1,42 | 1,40 | 1,41 | 0,43% | - |
| 19.06.2025 | 1,42 | 1,43 | 1,40 | 1,40 | -1,62% | - |
| 18.06.2025 | 1,43 | 1,44 | 1,42 | 1,42 | -1,18% | - |
| 17.06.2025 | 1,45 | 1,45 | 1,44 | 1,44 | 1,98% | - |
| 13.06.2025 | 1,45 | 1,45 | 1,41 | 1,41 | -3,88% | - |
| 12.06.2025 | 1,47 | 1,49 | 1,45 | 1,47 | 0,62% | - |
| 11.06.2025 | 1,48 | 1,49 | 1,46 | 1,46 | -1,08% | - |
| 10.06.2025 | 1,45 | 1,49 | 1,45 | 1,48 | 1,72% | - |
| 09.06.2025 | 1,47 | 1,51 | 1,44 | 1,45 | -0,95% | - |
| 06.06.2025 | 1,47 | 1,48 | 1,47 | 1,47 | -0,34% | - |
| 05.06.2025 | 1,44 | 1,49 | 1,42 | 1,47 | 0,96% | - |
| 04.06.2025 | 1,49 | 1,50 | 1,43 | 1,46 | -1,82% | - |
| 03.06.2025 | 1,50 | 1,50 | 1,47 | 1,48 | -1,07% | - |
| 02.06.2025 | 1,56 | 1,56 | 1,48 | 1,50 | -4,09% | - |
| 30.05.2025 | 1,55 | 1,61 | 1,53 | 1,56 | 2,69% | - |
| 29.05.2025 | 1,52 | 1,53 | 1,52 | 1,52 | 0,33% | - |
| 28.05.2025 | 1,56 | 1,56 | 1,51 | 1,52 | -4,17% | - |
| 27.05.2025 | 1,60 | 1,61 | 1,53 | 1,58 | -0,75% | - |
| 26.05.2025 | 1,56 | 1,64 | 1,53 | 1,60 | 7,69% | - |
| 23.05.2025 | 1,37 | 1,50 | 1,36 | 1,48 | 8,10% | - |
| 22.05.2025 | 1,29 | 1,43 | 1,29 | 1,37 | 6,53% | - |
| 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 | 1,31 | 1,31 | 1,24 | 1,26 | -3,83% | - |
| 15.05.2025 | 1,29 | 1,32 | 1,27 | 1,31 | 3,00% | - |
| 14.05.2025 | 1,31 | 1,31 | 1,26 | 1,27 | -2,01% | - |
| 13.05.2025 | 1,27 | 1,31 | 1,27 | 1,29 | 1,57% | - |
| 12.05.2025 | 1,27 | 1,28 | 1,26 | 1,27 | 0,39% | - |
| 09.05.2025 | 1,30 | 1,30 | 1,27 | 1,27 | -2,46% | - |
| 08.05.2025 | 1,32 | 1,35 | 1,29 | 1,30 | 0,39% | - |
| 07.05.2025 | 1,31 | 1,33 | 1,28 | 1,30 | 1,97% | - |
| 06.05.2025 | 1,14 | 1,38 | 1,14 | 1,27 | 11,21% | - |
| 05.05.2025 | 1,16 | 1,16 | 1,13 | 1,14 | -0,35% | - |
| 02.05.2025 | 1,13 | 1,15 | 1,12 | 1,15 | 1,42% | - |
| 30.04.2025 | 1,13 | 1,14 | 1,12 | 1,13 | -1,65% | - |
| 29.04.2025 | 1,15 | 1,17 | 1,14 | 1,15 | -0,78% | - |
| 28.04.2025 | 1,13 | 1,18 | 1,13 | 1,16 | 2,48% | - |
| 25.04.2025 | 1,14 | 1,15 | 1,11 | 1,13 | 0,71% | - |
| 24.04.2025 | 1,15 | 1,16 | 1,11 | 1,12 | -3,32% | - |
| 23.04.2025 | 1,20 | 1,21 | 1,16 | 1,16 | -2,15% | - |
| 22.04.2025 | 1,19 | 1,21 | 1,17 | 1,19 | -2,39% | - |
| 17.04.2025 | 1,16 | 1,22 | 1,15 | 1,22 | 2,36% | - |
| 16.04.2025 | 1,18 | 1,20 | 1,15 | 1,19 | 1,45% | - |
| 15.04.2025 | 1,14 | 1,19 | 1,13 | 1,17 | 4,28% | - |
| 14.04.2025 | 1,09 | 1,14 | 1,09 | 1,12 | 3,13% | - |
| 11.04.2025 | 1,12 | 1,14 | 1,08 | 1,09 | -3,89% | - |
| 10.04.2025 | 1,05 | 1,15 | 1,05 | 1,13 | 9,37% | - |
| 09.04.2025 | 1,10 | 1,10 | 1,01 | 1,04 | -5,22% | - |
| 08.04.2025 | 1,13 | 1,16 | 1,07 | 1,09 | -2,33% | - |