1,269€
-2,38%
Echtzeit-Aktienkurs CTEK AB (publ)
Bid:
Ask:
Aktienkurse zur CTEK AB (publ) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,30 | 1,30 | 1,27 | 1,27 | -2,38% | - |
| 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% | - |
| 07.04.2025 | 1,11 | 1,14 | 1,05 | 1,12 | -2,10% | - |
| 04.04.2025 | 1,21 | 1,22 | 1,13 | 1,14 | -6,47% | - |
| 03.04.2025 | 1,26 | 1,28 | 1,21 | 1,22 | -2,24% | - |
| 02.04.2025 | 1,27 | 1,29 | 1,23 | 1,25 | -1,50% | - |
| 01.04.2025 | 1,29 | 1,30 | 1,26 | 1,27 | -0,08% | - |
| 31.03.2025 | 1,31 | 1,31 | 1,27 | 1,27 | -2,23% | - |
| 28.03.2025 | 1,37 | 1,37 | 1,29 | 1,30 | -3,71% | - |
| 27.03.2025 | 1,36 | 1,36 | 1,31 | 1,35 | -4,40% | - |
| 26.03.2025 | 1,47 | 1,47 | 1,40 | 1,41 | -4,02% | - |
| 25.03.2025 | 1,53 | 1,53 | 1,46 | 1,47 | -3,36% | - |
| 24.03.2025 | 1,47 | 1,52 | 1,47 | 1,52 | 3,19% | - |
| 21.03.2025 | 1,43 | 1,50 | 1,42 | 1,47 | 3,44% | - |
| 20.03.2025 | 1,44 | 1,45 | 1,41 | 1,42 | -0,07% | - |
| 19.03.2025 | 1,45 | 1,46 | 1,41 | 1,43 | 0,56% | - |
| 18.03.2025 | 1,43 | 1,44 | 1,39 | 1,42 | -0,98% | - |
| 17.03.2025 | 1,46 | 1,47 | 1,40 | 1,43 | -1,85% | - |
| 14.03.2025 | 1,42 | 1,47 | 1,42 | 1,46 | 2,75% | - |
| 13.03.2025 | 1,44 | 1,46 | 1,40 | 1,42 | -1,25% | - |
| 12.03.2025 | 1,38 | 1,47 | 1,38 | 1,44 | 4,59% | - |
| 11.03.2025 | 1,48 | 1,48 | 1,36 | 1,37 | -6,78% | - |
| 10.03.2025 | 1,48 | 1,49 | 1,45 | 1,47 | 1,10% | - |
| 07.03.2025 | 1,39 | 1,46 | 1,39 | 1,46 | 4,97% | - |
| 06.03.2025 | 1,31 | 1,43 | 1,31 | 1,39 | 6,60% | - |
| 05.03.2025 | 1,28 | 1,32 | 1,27 | 1,30 | 2,84% | - |
| 04.03.2025 | 1,32 | 1,32 | 1,26 | 1,27 | -3,80% | - |
| 03.03.2025 | 1,34 | 1,34 | 1,29 | 1,32 | -1,72% | - |
| 28.02.2025 | 1,34 | 1,35 | 1,33 | 1,34 | -0,96% | - |
| 27.02.2025 | 1,37 | 1,43 | 1,34 | 1,35 | -1,24% | - |
| 26.02.2025 | 1,35 | 1,39 | 1,33 | 1,37 | 2,78% | - |
| 25.02.2025 | 1,26 | 1,36 | 1,26 | 1,33 | 6,81% | - |
| 24.02.2025 | 1,27 | 1,27 | 1,25 | 1,25 | -1,73% | - |
| 21.02.2025 | 1,28 | 1,31 | 1,26 | 1,27 | -1,85% | - |
| 20.02.2025 | 1,29 | 1,31 | 1,28 | 1,29 | 0,70% | - |
| 19.02.2025 | 1,31 | 1,33 | 1,28 | 1,29 | -1,31% | - |
| 18.02.2025 | 1,29 | 1,31 | 1,27 | 1,30 | 1,32% | - |
| 17.02.2025 | 1,31 | 1,31 | 1,27 | 1,29 | -1,83% | - |
| 14.02.2025 | 1,32 | 1,32 | 1,29 | 1,31 | -0,76% | - |
| 13.02.2025 | 1,34 | 1,34 | 1,30 | 1,32 | -0,83% | - |
| 12.02.2025 | 1,31 | 1,33 | 1,29 | 1,33 | 1,37% | - |
| 11.02.2025 | 1,32 | 1,34 | 1,31 | 1,31 | -0,68% | - |
| 10.02.2025 | 1,31 | 1,36 | 1,31 | 1,32 | 1,15% | - |
| 07.02.2025 | 1,24 | 1,32 | 1,24 | 1,31 | 5,58% | - |
| 06.02.2025 | 1,20 | 1,24 | 1,20 | 1,24 | 3,34% | - |
| 05.02.2025 | 1,23 | 1,28 | 1,19 | 1,20 | -1,40% | - |
| 04.02.2025 | 1,21 | 1,22 | 1,20 | 1,21 | 2,79% | - |
| 03.02.2025 | 1,21 | 1,21 | 1,14 | 1,18 | -2,56% | - |
| 31.01.2025 | 1,21 | 1,22 | 1,21 | 1,21 | 0,41% | - |
| 30.01.2025 | 1,21 | 1,22 | 1,20 | 1,21 | -0,41% | - |
| 29.01.2025 | 1,20 | 1,23 | 1,19 | 1,21 | 1,00% | - |
| 28.01.2025 | 1,19 | 1,20 | 1,15 | 1,20 | 1,18% | - |
| 27.01.2025 | 1,21 | 1,21 | 1,18 | 1,19 | -1,82% | - |
| 24.01.2025 | 1,20 | 1,21 | 1,20 | 1,21 | 0,67% | - |
| 23.01.2025 | 1,22 | 1,23 | 1,16 | 1,20 | -0,25% | - |
| 22.01.2025 | 1,22 | 1,24 | 1,18 | 1,20 | -0,91% | - |
| 21.01.2025 | 1,15 | 1,26 | 1,13 | 1,21 | 5,38% | - |
| 20.01.2025 | 1,19 | 1,19 | 1,13 | 1,15 | -3,44% | - |
| 17.01.2025 | 1,19 | 1,21 | 1,18 | 1,19 | 0,17% | - |
| 16.01.2025 | 1,19 | 1,20 | 1,18 | 1,19 | -0,17% | - |
| 15.01.2025 | 1,20 | 1,23 | 1,18 | 1,19 | -0,75% | - |
| 14.01.2025 | 1,24 | 1,24 | 1,20 | 1,20 | -2,67% | - |
| 13.01.2025 | 1,25 | 1,27 | 1,23 | 1,24 | -1,20% | - |
| 10.01.2025 | 1,26 | 1,27 | 1,24 | 1,25 | 0,73% | - |
| 09.01.2025 | 1,27 | 1,29 | 1,24 | 1,24 | -1,97% | - |
| 08.01.2025 | 1,27 | 1,29 | 1,26 | 1,27 | -0,71% | - |
| 07.01.2025 | 1,27 | 1,29 | 1,26 | 1,28 | 1,51% | - |
| 06.01.2025 | 1,26 | 1,26 | 1,25 | 1,26 | -0,32% | - |
| 03.01.2025 | 1,28 | 1,29 | 1,22 | 1,26 | -1,72% | - |
| 02.01.2025 | 1,25 | 1,29 | 1,21 | 1,28 | 5,60% | - |
| 30.12.2024 | 1,22 | 1,23 | 1,20 | 1,21 | -0,33% | - |
| 27.12.2024 | 1,24 | 1,25 | 1,20 | 1,22 | -0,25% | - |
| 23.12.2024 | 1,25 | 1,25 | 1,21 | 1,22 | -0,57% | - |
| 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% | - |