1,593€
Echtzeit-Aktienkurs CTEK AB (publ)
Bid:
Ask:
Aktienkurse zur CTEK AB (publ) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.08.2024 | 1,73 | 1,76 | 1,70 | 1,71 | -1,67% | - |
| 01.08.2024 | 1,73 | 1,75 | 1,68 | 1,74 | 0,06% | - |
| 31.07.2024 | 1,73 | 1,77 | 1,71 | 1,74 | 0,52% | - |
| 30.07.2024 | 1,75 | 1,75 | 1,72 | 1,73 | -1,14% | - |
| 29.07.2024 | 1,76 | 1,77 | 1,74 | 1,75 | -1,02% | - |
| 26.07.2024 | 1,77 | 1,78 | 1,76 | 1,77 | 0,06% | - |
| 25.07.2024 | 1,73 | 1,77 | 1,71 | 1,77 | 1,55% | - |
| 24.07.2024 | 1,73 | 1,74 | 1,70 | 1,74 | 0,23% | - |
| 23.07.2024 | 1,69 | 1,76 | 1,65 | 1,74 | 2,60% | - |
| 22.07.2024 | 1,70 | 1,73 | 1,68 | 1,69 | -2,82% | - |
| 19.07.2024 | 1,70 | 1,79 | 1,61 | 1,74 | 1,87% | - |
| 18.07.2024 | 1,73 | 1,73 | 1,70 | 1,71 | -1,61% | - |
| 17.07.2024 | 1,72 | 1,74 | 1,70 | 1,74 | 0,81% | - |
| 16.07.2024 | 1,72 | 1,74 | 1,71 | 1,72 | 0,76% | - |
| 15.07.2024 | 1,74 | 1,75 | 1,71 | 1,71 | -2,29% | - |
| 12.07.2024 | 1,72 | 1,76 | 1,70 | 1,75 | 0,92% | - |
| 11.07.2024 | 1,72 | 1,75 | 1,69 | 1,73 | -0,57% | - |
| 10.07.2024 | 1,66 | 1,74 | 1,66 | 1,74 | 4,75% | - |
| 09.07.2024 | 1,66 | 1,69 | 1,65 | 1,66 | 0,60% | - |
| 08.07.2024 | 1,67 | 1,69 | 1,65 | 1,65 | -0,54% | - |
| 05.07.2024 | 1,70 | 1,70 | 1,64 | 1,66 | -1,13% | - |
| 04.07.2024 | 1,69 | 1,70 | 1,66 | 1,68 | -0,18% | - |
| 03.07.2024 | 1,69 | 1,71 | 1,67 | 1,69 | -0,30% | - |
| 02.07.2024 | 1,71 | 1,73 | 1,66 | 1,69 | -2,42% | - |
| 01.07.2024 | 1,71 | 1,76 | 1,68 | 1,73 | 1,23% | - |
| 28.06.2024 | 1,72 | 1,76 | 1,71 | 1,71 | -0,23% | - |
| 27.06.2024 | 1,75 | 1,76 | 1,70 | 1,72 | -2,61% | - |
| 26.06.2024 | 1,67 | 1,76 | 1,67 | 1,76 | 5,51% | - |
| 25.06.2024 | 1,69 | 1,71 | 1,67 | 1,67 | -0,65% | - |
| 24.06.2024 | 1,70 | 1,70 | 1,68 | 1,68 | -1,29% | - |
| 21.06.2024 | 1,70 | 1,71 | 1,70 | 1,70 | -0,35% | - |
| 20.06.2024 | 1,70 | 1,76 | 1,70 | 1,71 | 1,18% | - |
| 19.06.2024 | 1,72 | 1,72 | 1,68 | 1,69 | -1,97% | - |
| 18.06.2024 | 1,74 | 1,74 | 1,70 | 1,72 | -0,12% | - |
| 17.06.2024 | 1,72 | 1,75 | 1,71 | 1,72 | 0,12% | - |
| 14.06.2024 | 1,75 | 1,75 | 1,66 | 1,72 | -1,54% | - |
| 13.06.2024 | 1,75 | 1,76 | 1,74 | 1,75 | -0,79% | - |
| 12.06.2024 | 1,76 | 1,78 | 1,73 | 1,76 | 0,34% | - |
| 11.06.2024 | 1,77 | 1,77 | 1,76 | 1,76 | -0,85% | - |
| 10.06.2024 | 1,75 | 1,78 | 1,74 | 1,77 | 1,55% | - |
| 07.06.2024 | 1,77 | 1,80 | 1,73 | 1,75 | -1,13% | - |
| 06.06.2024 | 1,78 | 1,78 | 1,76 | 1,77 | 0,00% | - |
| 05.06.2024 | 1,76 | 1,78 | 1,76 | 1,77 | 0,80% | - |
| 04.06.2024 | 1,76 | 1,77 | 1,72 | 1,75 | -0,68% | - |
| 03.06.2024 | 1,75 | 1,76 | 1,72 | 1,76 | 1,03% | - |
| 31.05.2024 | 1,75 | 1,76 | 1,73 | 1,75 | 0,93% | - |
| 30.05.2024 | 1,71 | 1,75 | 1,68 | 1,73 | 1,95% | - |
| 29.05.2024 | 1,72 | 1,75 | 1,68 | 1,70 | -1,34% | - |
| 28.05.2024 | 1,72 | 1,73 | 1,69 | 1,72 | -0,87% | - |
| 27.05.2024 | 1,69 | 1,74 | 1,69 | 1,73 | 5,09% | - |
| 24.05.2024 | 1,66 | 1,68 | 1,65 | 1,65 | -0,96% | - |
| 23.05.2024 | 1,71 | 1,71 | 1,66 | 1,67 | -2,46% | - |
| 22.05.2024 | 1,75 | 1,75 | 1,71 | 1,71 | -0,70% | - |
| 21.05.2024 | 1,74 | 1,75 | 1,72 | 1,72 | -0,69% | - |
| 20.05.2024 | 1,73 | 1,74 | 1,73 | 1,73 | -0,12% | - |
| 17.05.2024 | 1,74 | 1,75 | 1,73 | 1,73 | -0,46% | - |
| 16.05.2024 | 1,72 | 1,75 | 1,72 | 1,74 | -0,46% | - |
| 15.05.2024 | 1,69 | 1,75 | 1,69 | 1,75 | 4,17% | - |
| 14.05.2024 | 1,68 | 1,74 | 1,68 | 1,68 | 0,48% | - |
| 13.05.2024 | 1,68 | 1,68 | 1,64 | 1,67 | 0,60% | - |
| 10.05.2024 | 1,64 | 1,66 | 1,64 | 1,66 | 1,59% | - |
| 09.05.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,62% | - |
| 08.05.2024 | 1,59 | 1,63 | 1,59 | 1,63 | 1,62% | - |
| 07.05.2024 | 1,59 | 1,60 | 1,59 | 1,60 | 0,38% | - |
| 06.05.2024 | 1,59 | 1,61 | 1,56 | 1,59 | 0,63% | - |
| 03.05.2024 | 1,56 | 1,58 | 1,55 | 1,58 | 1,67% | - |
| 02.05.2024 | 1,55 | 1,56 | 1,54 | 1,56 | 1,04% | - |
| 30.04.2024 | 1,55 | 1,55 | 1,53 | 1,54 | 0,13% | - |
| 29.04.2024 | 1,53 | 1,54 | 1,50 | 1,54 | 1,18% | - |