1,168€
0,69%
Echtzeit-Aktienkurs CTEK AB (publ)
Bid:
Ask:
Aktienkurse zur CTEK AB (publ) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -0,34% | - |
| 04.02.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 0,35% | - |
| 03.02.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 0,70% | - |
| 02.02.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -1,88% | - |
| 30.01.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 29.01.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -1,35% | - |
| 28.01.2026 | 1,19 | 1,19 | 1,18 | 1,19 | 2,77% | - |
| 27.01.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -4,47% | - |
| 26.01.2026 | 1,18 | 1,21 | 1,18 | 1,21 | 2,90% | 42,00 |
| 23.01.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -0,51% | - |
| 22.01.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -0,67% | - |
| 21.01.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -1,00% | - |
| 20.01.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 1,18% | - |
| 19.01.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 1,02% | - |
| 16.01.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 15.01.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 0,17% | - |
| 14.01.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -2,98% | - |
| 13.01.2026 | 1,17 | 1,21 | 1,17 | 1,21 | 3,42% | 1.000,00 |
| 12.01.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 2,28% | - |
| 09.01.2026 | 1,16 | 1,16 | 1,14 | 1,14 | -2,06% | - |
| 08.01.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 1,75% | - |
| 07.01.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -1,21% | - |
| 06.01.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 1,22% | - |
| 05.01.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 0,53% | - |
| 02.01.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 30.12.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -0,52% | - |
| 29.12.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,35% | - |
| 23.12.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -2,37% | - |
| 22.12.2025 | 1,13 | 1,18 | 1,13 | 1,18 | 1,90% | 155,00 |
| 19.12.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 1,76% | - |
| 18.12.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 3,45% | - |
| 17.12.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -4,84% | - |
| 16.12.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -0,86% | - |
| 15.12.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -0,17% | - |
| 12.12.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,34% | - |
| 11.12.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -1,69% | - |
| 10.12.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 1,89% | - |
| 09.12.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -0,68% | - |
| 08.12.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,17% | - |
| 05.12.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,34% | - |
| 04.12.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -0,68% | - |
| 03.12.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -1,01% | - |
| 02.12.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -3,58% | - |
| 01.12.2025 | 1,00 | 1,23 | 1,00 | 1,23 | 24,92% | 30,00 |
| 28.11.2025 | 0,98 | 0,98 | 0,98 | 0,98 | 1,87% | - |
| 27.11.2025 | 0,97 | 0,97 | 0,97 | 0,97 | -16,52% | - |
| 26.11.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 22,98% | - |
| 25.11.2025 | 0,94 | 0,94 | 0,94 | 0,94 | 0,00% | - |
| 24.11.2025 | 0,94 | 0,94 | 0,94 | 0,94 | 0,21% | - |
| 21.11.2025 | 0,94 | 0,94 | 0,94 | 0,94 | 1,19% | - |
| 20.11.2025 | 0,93 | 0,93 | 0,93 | 0,93 | -3,24% | - |
| 19.11.2025 | 0,96 | 0,96 | 0,96 | 0,96 | -0,31% | - |
| 18.11.2025 | 0,96 | 0,96 | 0,96 | 0,96 | 0,73% | - |
| 17.11.2025 | 0,95 | 0,95 | 0,95 | 0,95 | -3,25% | - |
| 14.11.2025 | 0,99 | 0,99 | 0,99 | 0,99 | 2,18% | - |
| 13.11.2025 | 0,97 | 0,97 | 0,97 | 0,97 | -1,33% | - |
| 12.11.2025 | 0,98 | 0,98 | 0,98 | 0,98 | 2,52% | - |
| 11.11.2025 | 0,95 | 0,95 | 0,95 | 0,95 | 1,17% | - |
| 10.11.2025 | 0,94 | 0,94 | 0,94 | 0,94 | -17,57% | - |
| 07.11.2025 | 1,14 | 1,16 | 1,14 | 1,14 | 0,26% | - |
| 06.11.2025 | 1,17 | 1,17 | 1,12 | 1,14 | -1,72% | - |
| 05.11.2025 | 1,18 | 1,18 | 1,14 | 1,16 | -1,28% | - |
| 04.11.2025 | 1,20 | 1,20 | 1,16 | 1,18 | -2,24% | - |
| 03.11.2025 | 1,26 | 1,26 | 1,16 | 1,20 | -0,50% | - |
| 31.10.2025 | 1,27 | 1,29 | 1,21 | 1,21 | -1,47% | - |
| 30.10.2025 | 1,26 | 1,28 | 1,18 | 1,23 | -0,97% | - |
| 29.10.2025 | 1,21 | 1,25 | 1,17 | 1,24 | 2,82% | - |
| 28.10.2025 | 1,20 | 1,22 | 1,19 | 1,21 | -0,33% | - |
| 27.10.2025 | 1,19 | 1,24 | 1,19 | 1,21 | 1,60% | - |
| 24.10.2025 | 1,20 | 1,21 | 1,19 | 1,19 | 0,17% | - |
| 23.10.2025 | 1,19 | 1,20 | 1,18 | 1,19 | -0,59% | - |
| 22.10.2025 | 1,20 | 1,21 | 1,17 | 1,20 | -0,99% | - |
| 21.10.2025 | 1,19 | 1,22 | 1,19 | 1,21 | 2,46% | - |
| 17.10.2025 | 1,21 | 1,21 | 1,16 | 1,18 | -2,89% | - |
| 16.10.2025 | 1,21 | 1,22 | 1,19 | 1,21 | 0,33% | - |
| 15.10.2025 | 1,18 | 1,21 | 1,18 | 1,21 | 2,89% | - |
| 14.10.2025 | 1,20 | 1,20 | 1,17 | 1,18 | -1,92% | - |
| 13.10.2025 | 1,16 | 1,20 | 1,14 | 1,20 | 2,66% | - |
| 10.10.2025 | 1,20 | 1,20 | 1,16 | 1,17 | -1,27% | - |
| 09.10.2025 | 1,17 | 1,19 | 1,16 | 1,18 | 0,94% | - |
| 08.10.2025 | 1,16 | 1,18 | 1,15 | 1,17 | 0,60% | - |
| 07.10.2025 | 1,17 | 1,17 | 1,15 | 1,16 | 1,22% | - |
| 06.10.2025 | 1,16 | 1,17 | 1,13 | 1,15 | -0,35% | - |
| 03.10.2025 | 1,13 | 1,16 | 1,12 | 1,15 | 2,49% | - |
| 02.10.2025 | 1,13 | 1,16 | 1,12 | 1,13 | -1,40% | - |
| 01.10.2025 | 1,12 | 1,15 | 1,11 | 1,14 | 1,51% | - |
| 30.09.2025 | 1,13 | 1,14 | 1,11 | 1,13 | -0,35% | - |
| 29.09.2025 | 1,12 | 1,16 | 1,11 | 1,13 | 1,71% | - |
| 26.09.2025 | 1,12 | 1,13 | 1,11 | 1,11 | 0,00% | - |
| 25.09.2025 | 1,15 | 1,17 | 1,11 | 1,11 | -4,31% | - |
| 24.09.2025 | 1,17 | 1,18 | 1,15 | 1,16 | -1,28% | - |
| 23.09.2025 | 1,16 | 1,19 | 1,16 | 1,18 | 1,64% | - |
| 22.09.2025 | 1,17 | 1,18 | 1,15 | 1,16 | -0,17% | - |
| 19.09.2025 | 1,17 | 1,18 | 1,16 | 1,16 | -0,94% | - |
| 18.09.2025 | 1,14 | 1,19 | 1,13 | 1,17 | 2,45% | - |
| 17.09.2025 | 1,15 | 1,16 | 1,14 | 1,14 | -0,78% | - |
| 16.09.2025 | 1,15 | 1,16 | 1,15 | 1,15 | -1,71% | - |
| 15.09.2025 | 1,17 | 1,18 | 1,16 | 1,17 | 1,83% | - |
| 12.09.2025 | 1,17 | 1,18 | 1,15 | 1,15 | -1,63% | - |
| 11.09.2025 | 1,19 | 1,20 | 1,17 | 1,17 | -2,42% | - |