1,152€
0,96%
Echtzeit-Aktienkurs CTEK AB (publ)
Bid:
Ask:
Aktienkurse zur CTEK AB (publ) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.09.2025 | 1,20 | 1,20 | 1,18 | 1,20 | 1,01% | - |
| 09.09.2025 | 1,21 | 1,22 | 1,17 | 1,19 | -2,31% | - |
| 08.09.2025 | 1,22 | 1,24 | 1,20 | 1,21 | -0,82% | - |
| 05.09.2025 | 1,26 | 1,28 | 1,21 | 1,22 | -0,65% | - |
| 04.09.2025 | 1,22 | 1,24 | 1,21 | 1,23 | 2,07% | - |
| 03.09.2025 | 1,24 | 1,26 | 1,20 | 1,21 | -2,82% | - |
| 02.09.2025 | 1,23 | 1,27 | 1,23 | 1,24 | 0,08% | - |
| 01.09.2025 | 1,19 | 1,25 | 1,18 | 1,24 | 2,99% | - |
| 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% | - |