1,225€
-0,24%
Echtzeit-Aktienkurs CTEK AB (publ)
Bid:
Ask:
Aktienkurse zur CTEK AB (publ) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,24 | 1,26 | 1,20 | 1,23 | 0,00% | - |
| 19.12.2024 | 1,25 | 1,25 | 1,23 | 1,23 | -1,92% | - |
| 18.12.2024 | 1,25 | 1,28 | 1,23 | 1,25 | 0,08% | - |
| 17.12.2024 | 1,31 | 1,31 | 1,24 | 1,25 | -4,21% | - |
| 16.12.2024 | 1,31 | 1,31 | 1,26 | 1,31 | -0,31% | - |
| 13.12.2024 | 1,23 | 1,31 | 1,23 | 1,31 | 8,26% | - |
| 12.12.2024 | 1,27 | 1,27 | 1,21 | 1,21 | -4,65% | - |
| 11.12.2024 | 1,28 | 1,28 | 1,25 | 1,27 | -0,70% | - |
| 10.12.2024 | 1,33 | 1,33 | 1,25 | 1,28 | -5,89% | - |
| 09.12.2024 | 1,36 | 1,36 | 1,35 | 1,36 | -0,22% | - |
| 06.12.2024 | 1,40 | 1,40 | 1,36 | 1,36 | -1,73% | - |
| 05.12.2024 | 1,39 | 1,39 | 1,37 | 1,39 | -0,07% | - |
| 04.12.2024 | 1,41 | 1,42 | 1,38 | 1,39 | -1,84% | - |
| 03.12.2024 | 1,43 | 1,46 | 1,41 | 1,41 | -0,91% | - |
| 02.12.2024 | 1,41 | 1,43 | 1,40 | 1,43 | 0,92% | - |
| 29.11.2024 | 1,41 | 1,42 | 1,41 | 1,41 | 0,50% | - |
| 28.11.2024 | 1,41 | 1,43 | 1,39 | 1,41 | 0,00% | - |
| 27.11.2024 | 1,41 | 1,46 | 1,40 | 1,41 | 0,00% | - |
| 26.11.2024 | 1,41 | 1,41 | 1,38 | 1,41 | -0,78% | - |
| 25.11.2024 | 1,44 | 1,44 | 1,40 | 1,42 | -0,14% | - |
| 22.11.2024 | 1,41 | 1,44 | 1,35 | 1,42 | 0,78% | - |
| 21.11.2024 | 1,37 | 1,46 | 1,37 | 1,41 | 2,85% | - |
| 20.11.2024 | 1,38 | 1,38 | 1,36 | 1,37 | -1,08% | - |
| 19.11.2024 | 1,40 | 1,46 | 1,37 | 1,38 | -0,93% | - |
| 18.11.2024 | 1,43 | 1,43 | 1,39 | 1,40 | -2,17% | - |
| 15.11.2024 | 1,48 | 1,53 | 1,42 | 1,43 | -3,58% | - |
| 14.11.2024 | 1,48 | 1,58 | 1,47 | 1,48 | 0,20% | - |
| 13.11.2024 | 1,49 | 1,59 | 1,46 | 1,48 | -0,94% | - |
| 12.11.2024 | 1,54 | 1,54 | 1,49 | 1,49 | -3,74% | - |
| 11.11.2024 | 1,51 | 1,55 | 1,51 | 1,55 | 2,99% | - |
| 08.11.2024 | 1,49 | 1,51 | 1,44 | 1,50 | 1,28% | - |
| 07.11.2024 | 1,45 | 1,49 | 1,44 | 1,49 | 2,20% | - |
| 06.11.2024 | 1,48 | 1,48 | 1,44 | 1,45 | -1,82% | - |
| 05.11.2024 | 1,47 | 1,50 | 1,47 | 1,48 | 0,48% | - |
| 04.11.2024 | 1,47 | 1,49 | 1,47 | 1,47 | -0,07% | - |
| 01.11.2024 | 1,47 | 1,51 | 1,47 | 1,47 | 0,07% | - |
| 31.10.2024 | 1,48 | 1,49 | 1,46 | 1,47 | -0,41% | - |
| 30.10.2024 | 1,49 | 1,50 | 1,48 | 1,48 | -0,74% | - |
| 29.10.2024 | 1,51 | 1,52 | 1,48 | 1,49 | -1,13% | - |
| 28.10.2024 | 1,50 | 1,55 | 1,49 | 1,51 | 0,60% | - |
| 25.10.2024 | 1,54 | 1,55 | 1,49 | 1,50 | -2,54% | - |
| 24.10.2024 | 1,52 | 1,55 | 1,52 | 1,54 | -0,32% | - |
| 23.10.2024 | 1,54 | 1,55 | 1,51 | 1,54 | -0,19% | - |
| 22.10.2024 | 1,54 | 1,56 | 1,50 | 1,55 | 0,91% | - |
| 21.10.2024 | 1,54 | 1,56 | 1,53 | 1,53 | 0,07% | - |
| 18.10.2024 | 1,57 | 1,57 | 1,53 | 1,53 | -2,61% | - |
| 17.10.2024 | 1,57 | 1,57 | 1,54 | 1,57 | -0,19% | - |
| 16.10.2024 | 1,56 | 1,60 | 1,56 | 1,57 | 0,96% | - |
| 15.10.2024 | 1,55 | 1,57 | 1,54 | 1,56 | 0,78% | - |
| 14.10.2024 | 1,57 | 1,58 | 1,54 | 1,55 | -2,21% | - |
| 11.10.2024 | 1,60 | 1,60 | 1,57 | 1,58 | 0,51% | - |
| 10.10.2024 | 1,59 | 1,59 | 1,57 | 1,57 | -0,88% | - |
| 09.10.2024 | 1,60 | 1,61 | 1,56 | 1,59 | 1,28% | - |
| 08.10.2024 | 1,56 | 1,58 | 1,54 | 1,57 | 0,90% | - |
| 07.10.2024 | 1,57 | 1,57 | 1,54 | 1,55 | -0,96% | - |
| 04.10.2024 | 1,55 | 1,58 | 1,55 | 1,57 | 1,10% | - |
| 03.10.2024 | 1,59 | 1,60 | 1,55 | 1,55 | -2,57% | - |
| 02.10.2024 | 1,59 | 1,61 | 1,58 | 1,59 | 0,38% | - |
| 01.10.2024 | 1,68 | 1,68 | 1,58 | 1,59 | -5,25% | - |
| 30.09.2024 | 1,66 | 1,72 | 1,66 | 1,68 | 1,03% | - |
| 27.09.2024 | 1,70 | 1,71 | 1,65 | 1,66 | -1,43% | - |
| 26.09.2024 | 1,71 | 1,72 | 1,67 | 1,68 | -1,18% | - |
| 25.09.2024 | 1,64 | 1,73 | 1,62 | 1,70 | 5,39% | - |
| 24.09.2024 | 1,62 | 1,66 | 1,61 | 1,62 | 2,80% | - |
| 23.09.2024 | 1,53 | 1,59 | 1,53 | 1,57 | 0,26% | - |
| 20.09.2024 | 1,61 | 1,64 | 1,57 | 1,57 | -4,10% | - |
| 19.09.2024 | 1,65 | 1,66 | 1,60 | 1,63 | -0,67% | - |
| 18.09.2024 | 1,59 | 1,66 | 1,59 | 1,65 | 3,52% | - |
| 17.09.2024 | 1,59 | 1,60 | 1,58 | 1,59 | -0,06% | - |
| 16.09.2024 | 1,57 | 1,61 | 1,55 | 1,59 | -0,19% | - |
| 13.09.2024 | 1,58 | 1,61 | 1,54 | 1,59 | 1,21% | - |
| 12.09.2024 | 1,58 | 1,60 | 1,53 | 1,57 | -0,51% | - |
| 11.09.2024 | 1,60 | 1,64 | 1,55 | 1,58 | -0,88% | - |
| 10.09.2024 | 1,63 | 1,64 | 1,58 | 1,60 | -2,27% | - |
| 09.09.2024 | 1,59 | 1,64 | 1,59 | 1,63 | 2,25% | - |
| 06.09.2024 | 1,64 | 1,64 | 1,59 | 1,60 | -2,68% | - |
| 05.09.2024 | 1,64 | 1,65 | 1,62 | 1,64 | -0,49% | - |
| 04.09.2024 | 1,69 | 1,70 | 1,64 | 1,65 | -2,43% | - |
| 03.09.2024 | 1,71 | 1,72 | 1,68 | 1,69 | -2,20% | - |
| 02.09.2024 | 1,76 | 1,80 | 1,72 | 1,73 | -1,71% | - |
| 30.08.2024 | 1,71 | 1,77 | 1,71 | 1,76 | 2,09% | - |
| 29.08.2024 | 1,70 | 1,73 | 1,68 | 1,72 | 0,64% | - |
| 28.08.2024 | 1,72 | 1,72 | 1,70 | 1,71 | -0,12% | - |
| 27.08.2024 | 1,76 | 1,76 | 1,70 | 1,71 | -2,78% | - |
| 26.08.2024 | 1,73 | 1,78 | 1,73 | 1,76 | 1,32% | - |
| 23.08.2024 | 1,72 | 1,75 | 1,70 | 1,74 | 1,28% | - |
| 22.08.2024 | 1,77 | 1,77 | 1,70 | 1,72 | -3,10% | - |
| 21.08.2024 | 1,77 | 1,78 | 1,73 | 1,77 | 0,57% | - |
| 20.08.2024 | 1,76 | 1,77 | 1,75 | 1,76 | 0,69% | - |
| 19.08.2024 | 1,77 | 1,77 | 1,73 | 1,75 | 1,16% | - |
| 16.08.2024 | 1,81 | 1,81 | 1,72 | 1,73 | -3,03% | - |
| 15.08.2024 | 1,81 | 1,82 | 1,77 | 1,78 | -1,00% | - |
| 14.08.2024 | 1,83 | 1,92 | 1,80 | 1,80 | -1,53% | - |
| 13.08.2024 | 1,94 | 1,94 | 1,78 | 1,83 | -4,98% | - |
| 12.08.2024 | 1,98 | 2,04 | 1,92 | 1,93 | -0,36% | - |
| 09.08.2024 | 1,75 | 1,97 | 1,75 | 1,93 | 10,65% | - |
| 08.08.2024 | 1,76 | 1,76 | 1,67 | 1,75 | -0,80% | - |
| 07.08.2024 | 1,70 | 1,78 | 1,69 | 1,76 | 5,64% | - |
| 06.08.2024 | 1,65 | 1,70 | 1,63 | 1,67 | 1,15% | - |
| 05.08.2024 | 1,70 | 1,70 | 1,60 | 1,65 | -3,63% | - |