1,223€
5,25%
Echtzeit-Aktienkurs CTEK AB
Bid:
Ask:
Aktienkurse zur CTEK AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 1,20% | - |
| 15.07.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -1,19% | - |
| 14.07.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 2,26% | - |
| 13.07.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 10.07.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -2,38% | - |
| 09.07.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -2,81% | - |
| 08.07.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -0,49% | - |
| 07.07.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 2,01% | - |
| 06.07.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,67% | - |
| 03.07.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 3,49% | - |
| 02.07.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -0,69% | - |
| 01.07.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -0,52% | - |
| 30.06.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 3,20% | - |
| 29.06.2026 | 1,19 | 1,19 | 1,12 | 1,12 | 0,18% | - |
| 26.06.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 25.06.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -1,92% | - |
| 24.06.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -1,72% | - |
| 23.06.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -1,36% | - |
| 22.06.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -1,01% | - |
| 19.06.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -0,50% | - |
| 18.06.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -1,32% | - |
| 17.06.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -2,57% | - |
| 16.06.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -0,95% | - |
| 15.06.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 2,11% | - |
| 12.06.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 0,98% | - |
| 11.06.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -3,94% | - |
| 10.06.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -2,01% | - |
| 09.06.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 1,41% | - |
| 08.06.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -1,69% | - |
| 05.06.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 0,46% | - |
| 04.06.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -1,67% | - |
| 03.06.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 0,30% | - |
| 02.06.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -4,93% | - |
| 01.06.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 0,58% | - |
| 29.05.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 0,29% | - |
| 28.05.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 0,74% | - |
| 27.05.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -0,15% | - |
| 26.05.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 0,59% | - |
| 25.05.2026 | 1,32 | 1,35 | 1,32 | 1,35 | 7,64% | - |
| 22.05.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -0,48% | - |
| 21.05.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -0,63% | - |
| 20.05.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 1,93% | - |
| 19.05.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 3,83% | - |
| 18.05.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -5,96% | - |
| 15.05.2026 | 1,30 | 1,30 | 1,28 | 1,28 | -1,69% | 2.431,00 |
| 14.05.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 3,84% | - |
| 13.05.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -0,48% | - |
| 12.05.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -5,56% | - |
| 11.05.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -0,75% | - |
| 08.05.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -2,62% | - |
| 07.05.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -6,65% | - |
| 06.05.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 1,38% | - |
| 05.05.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 1,39% | - |
| 04.05.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -0,83% | - |
| 30.04.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -0,41% | - |
| 29.04.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 0,14% | - |
| 28.04.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -1,23% | - |
| 27.04.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 1,94% | - |
| 24.04.2026 | 1,43 | 1,48 | 1,43 | 1,44 | 0,84% | - |
| 23.04.2026 | 1,41 | 1,48 | 1,40 | 1,43 | 1,13% | - |
| 22.04.2026 | 1,45 | 1,47 | 1,41 | 1,41 | -1,81% | - |
| 21.04.2026 | 1,46 | 1,47 | 1,44 | 1,44 | -1,24% | - |
| 20.04.2026 | 1,44 | 1,49 | 1,44 | 1,46 | 1,39% | - |
| 17.04.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 2,13% | - |
| 16.04.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -0,57% | - |
| 15.04.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 1,14% | - |
| 14.04.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 1,60% | - |
| 13.04.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 3,30% | - |
| 10.04.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 1,83% | - |
| 09.04.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 1,08% | - |
| 08.04.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -0,46% | - |
| 07.04.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 2,04% | - |
| 02.04.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -0,93% | - |
| 01.04.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 31.03.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 1,26% | - |
| 30.03.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 0,16% | - |
| 27.03.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -3,06% | - |
| 26.03.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -1,65% | - |
| 25.03.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 4,23% | - |
| 24.03.2026 | 1,30 | 1,30 | 1,28 | 1,28 | -4,78% | - |
| 23.03.2026 | 1,27 | 1,34 | 1,27 | 1,34 | 3,40% | 32,00 |
| 20.03.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 0,93% | - |
| 19.03.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -0,77% | - |
| 18.03.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 3,35% | - |
| 17.03.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 0,64% | - |
| 16.03.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -0,80% | - |
| 13.03.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -1,26% | - |
| 12.03.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 0,16% | - |
| 11.03.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -2,31% | - |
| 10.03.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 2,53% | - |
| 09.03.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -4,52% | - |
| 06.03.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 1,53% | - |
| 05.03.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -0,15% | - |
| 04.03.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 2,51% | - |
| 03.03.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -4,35% | - |
| 02.03.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -1,77% | - |
| 27.02.2026 | 1,35 | 1,36 | 1,35 | 1,36 | -2,16% | - |
| 26.02.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -1,56% | - |
| 25.02.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 8,13% | - |
| 24.02.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -1,81% | - |