1,549€
2,58%
Echtzeit-Aktienkurs CTEK AB (publ)
Bid:
Ask:
Aktienkurse zur CTEK AB (publ) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 1,49 | 1,51 | 1,49 | 1,51 | 1,75% | - |
| 22.04.2024 | 1,51 | 1,51 | 1,48 | 1,48 | 0,54% | - |
| 19.04.2024 | 1,50 | 1,51 | 1,48 | 1,48 | -2,38% | - |
| 18.04.2024 | 1,52 | 1,52 | 1,50 | 1,51 | -0,13% | - |
| 17.04.2024 | 1,52 | 1,53 | 1,51 | 1,51 | -1,82% | - |
| 16.04.2024 | 1,58 | 1,58 | 1,52 | 1,54 | -3,50% | - |
| 15.04.2024 | 1,70 | 1,70 | 1,60 | 1,60 | -5,67% | - |
| 12.04.2024 | 1,73 | 1,73 | 1,69 | 1,69 | -0,70% | - |
| 11.04.2024 | 1,72 | 1,72 | 1,71 | 1,71 | 0,12% | - |
| 10.04.2024 | 1,71 | 1,72 | 1,70 | 1,70 | -0,23% | - |
| 09.04.2024 | 1,71 | 1,73 | 1,71 | 1,71 | 0,12% | - |
| 08.04.2024 | 1,69 | 1,73 | 1,68 | 1,71 | 1,07% | - |
| 05.04.2024 | 1,69 | 1,69 | 1,67 | 1,69 | -0,71% | - |
| 04.04.2024 | 1,69 | 1,71 | 1,66 | 1,70 | 0,83% | - |
| 03.04.2024 | 1,66 | 1,69 | 1,66 | 1,69 | 1,32% | - |
| 02.04.2024 | 1,66 | 1,67 | 1,65 | 1,66 | 0,48% | - |
| 28.03.2024 | 1,66 | 1,66 | 1,64 | 1,66 | -0,36% | - |
| 27.03.2024 | 1,67 | 1,67 | 1,65 | 1,66 | -0,24% | - |
| 26.03.2024 | 1,64 | 1,67 | 1,62 | 1,67 | 1,77% | - |
| 25.03.2024 | 1,56 | 1,64 | 1,54 | 1,64 | 5,27% | - |
| 22.03.2024 | 1,57 | 1,58 | 1,55 | 1,56 | -1,46% | - |
| 21.03.2024 | 1,54 | 1,58 | 1,54 | 1,58 | 2,14% | - |
| 20.03.2024 | 1,50 | 1,55 | 1,50 | 1,55 | 3,14% | - |
| 19.03.2024 | 1,50 | 1,55 | 1,50 | 1,50 | 0,40% | - |
| 18.03.2024 | 1,49 | 1,51 | 1,49 | 1,49 | -2,61% | - |
| 15.03.2024 | 1,47 | 1,53 | 1,47 | 1,53 | 4,15% | - |
| 14.03.2024 | 1,57 | 1,57 | 1,47 | 1,47 | -5,58% | - |
| 13.03.2024 | 1,58 | 1,58 | 1,54 | 1,56 | -1,89% | - |
| 12.03.2024 | 1,51 | 1,59 | 1,51 | 1,59 | 5,51% | - |
| 11.03.2024 | 1,48 | 1,51 | 1,47 | 1,51 | 1,21% | - |
| 08.03.2024 | 1,52 | 1,52 | 1,49 | 1,49 | -1,20% | - |
| 07.03.2024 | 1,50 | 1,53 | 1,49 | 1,51 | -0,07% | - |
| 06.03.2024 | 1,55 | 1,55 | 1,51 | 1,51 | -2,78% | - |
| 05.03.2024 | 1,57 | 1,57 | 1,55 | 1,55 | -1,96% | - |
| 04.03.2024 | 1,62 | 1,63 | 1,58 | 1,58 | -2,65% | - |
| 01.03.2024 | 1,63 | 1,64 | 1,62 | 1,62 | -0,06% | - |
| 29.02.2024 | 1,59 | 1,63 | 1,58 | 1,62 | 1,88% | - |
| 28.02.2024 | 1,62 | 1,62 | 1,59 | 1,59 | -1,06% | - |
| 27.02.2024 | 1,62 | 1,62 | 1,59 | 1,61 | -0,62% | - |
| 26.02.2024 | 1,64 | 1,64 | 1,62 | 1,62 | -2,00% | - |
| 23.02.2024 | 1,65 | 1,70 | 1,64 | 1,65 | 0,24% | 40,00 |
| 22.02.2024 | 1,66 | 1,66 | 1,65 | 1,65 | -0,36% | - |
| 21.02.2024 | 1,69 | 1,69 | 1,66 | 1,66 | -0,30% | - |
| 20.02.2024 | 1,69 | 1,70 | 1,65 | 1,66 | -2,29% | - |
| 19.02.2024 | 1,73 | 1,73 | 1,68 | 1,70 | 3,60% | - |
| 16.02.2024 | 1,64 | 1,64 | 1,62 | 1,64 | 0,00% | - |
| 15.02.2024 | 1,65 | 1,65 | 1,62 | 1,64 | 0,06% | - |
| 14.02.2024 | 1,62 | 1,64 | 1,59 | 1,64 | 2,31% | - |
| 13.02.2024 | 1,65 | 1,65 | 1,60 | 1,60 | -2,55% | - |
| 12.02.2024 | 1,68 | 1,68 | 1,65 | 1,65 | 0,80% | - |
| 09.02.2024 | 1,75 | 1,75 | 1,63 | 1,63 | -5,23% | - |
| 08.02.2024 | 1,78 | 1,78 | 1,72 | 1,72 | -1,82% | - |
| 07.02.2024 | 1,63 | 1,83 | 1,63 | 1,75 | 8,34% | 200,00 |
| 06.02.2024 | 1,64 | 1,64 | 1,61 | 1,62 | 2,60% | - |
| 05.02.2024 | 1,61 | 1,66 | 1,58 | 1,58 | -4,36% | - |
| 02.02.2024 | 1,63 | 1,65 | 1,61 | 1,65 | 0,92% | - |
| 01.02.2024 | 1,62 | 1,66 | 1,61 | 1,64 | -0,12% | - |
| 31.01.2024 | 1,64 | 1,65 | 1,60 | 1,64 | 0,49% | - |
| 30.01.2024 | 1,71 | 1,71 | 1,62 | 1,63 | -3,15% | - |
| 29.01.2024 | 1,60 | 1,68 | 1,60 | 1,68 | 5,06% | - |
| 26.01.2024 | 1,61 | 1,62 | 1,60 | 1,60 | -0,99% | - |
| 25.01.2024 | 1,64 | 1,66 | 1,62 | 1,62 | -1,04% | - |
| 24.01.2024 | 1,66 | 1,68 | 1,62 | 1,63 | -0,37% | - |
| 23.01.2024 | 1,65 | 1,68 | 1,64 | 1,64 | -0,43% | - |
| 22.01.2024 | 1,68 | 1,69 | 1,63 | 1,65 | -1,44% | - |
| 19.01.2024 | 1,66 | 1,69 | 1,66 | 1,67 | -0,06% | - |
| 18.01.2024 | 1,69 | 1,69 | 1,65 | 1,67 | -0,48% | - |
| 17.01.2024 | 1,73 | 1,73 | 1,68 | 1,68 | -3,00% | - |
| 16.01.2024 | 1,82 | 1,82 | 1,73 | 1,73 | -5,87% | - |
| 15.01.2024 | 1,89 | 1,89 | 1,84 | 1,84 | -2,85% | - |
| 12.01.2024 | 1,93 | 1,93 | 1,89 | 1,89 | -2,02% | - |
| 11.01.2024 | 1,94 | 1,97 | 1,93 | 1,93 | 0,00% | - |
| 10.01.2024 | 1,94 | 1,96 | 1,93 | 1,93 | -0,21% | - |
| 09.01.2024 | 1,91 | 1,94 | 1,89 | 1,94 | 2,76% | - |
| 08.01.2024 | 1,90 | 1,92 | 1,89 | 1,89 | -2,89% | - |
| 05.01.2024 | 1,95 | 1,95 | 1,92 | 1,94 | 0,52% | - |
| 04.01.2024 | 1,83 | 1,93 | 1,82 | 1,93 | 5,17% | - |
| 03.01.2024 | 1,89 | 1,89 | 1,84 | 1,84 | -2,18% | - |
| 02.01.2024 | 1,86 | 1,88 | 1,86 | 1,88 | -0,42% | - |
| 29.12.2023 | 1,91 | 1,94 | 1,89 | 1,89 | -3,08% | - |
| 28.12.2023 | 2,03 | 2,03 | 1,95 | 1,95 | -2,51% | - |
| 27.12.2023 | 2,08 | 2,08 | 1,98 | 2,00 | -4,45% | - |
| 22.12.2023 | 2,11 | 2,19 | 2,08 | 2,09 | -4,92% | 100,00 |
| 21.12.2023 | 2,05 | 2,20 | 2,02 | 2,20 | 7,12% | 100,00 |
| 20.12.2023 | 2,08 | 2,10 | 2,04 | 2,05 | -0,97% | - |
| 19.12.2023 | 1,98 | 2,07 | 1,95 | 2,07 | 4,97% | - |
| 18.12.2023 | 1,94 | 1,97 | 1,90 | 1,97 | 1,81% | 100,00 |
| 15.12.2023 | 1,96 | 1,96 | 1,92 | 1,94 | -1,37% | - |
| 14.12.2023 | 1,94 | 2,08 | 1,94 | 1,96 | 4,91% | - |
| 13.12.2023 | 1,71 | 1,87 | 1,68 | 1,87 | 8,96% | - |
| 12.12.2023 | 1,72 | 1,73 | 1,71 | 1,72 | 0,53% | - |
| 11.12.2023 | 1,68 | 1,72 | 1,68 | 1,71 | 1,30% | - |
| 08.12.2023 | 1,66 | 1,70 | 1,66 | 1,69 | 2,68% | - |
| 07.12.2023 | 1,65 | 1,65 | 1,61 | 1,64 | 2,24% | - |
| 06.12.2023 | 1,60 | 1,61 | 1,55 | 1,61 | 1,71% | - |
| 05.12.2023 | 1,59 | 1,61 | 1,55 | 1,58 | 0,51% | - |
| 04.12.2023 | 1,57 | 1,57 | 1,55 | 1,57 | -0,82% | - |
| 01.12.2023 | 1,59 | 1,59 | 1,59 | 1,59 | 1,60% | - |
| 30.11.2023 | 1,56 | 1,58 | 1,55 | 1,56 | 0,26% | - |
| 29.11.2023 | 1,55 | 1,59 | 1,55 | 1,56 | 0,39% | - |