13,264SEK
-2,33%
Echtzeit-Aktienkurs CTEK AB (publ)
Bid:
Ask:
Aktienkurse zur CTEK AB (publ) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 13,63 | 13,69 | 13,27 | 13,27 | -2,29% | - |
| 02.09.2025 | 13,54 | 13,90 | 13,42 | 13,58 | 0,59% | 215.037,00 |
| 01.09.2025 | 13,30 | 13,64 | 13,10 | 13,50 | 1,96% | 157.308,00 |
| 29.08.2025 | 13,62 | 13,62 | 13,14 | 13,24 | -3,64% | 83.652,00 |
| 28.08.2025 | 12,92 | 13,74 | 12,86 | 13,74 | 6,51% | 1.210.613,00 |
| 27.08.2025 | 12,88 | 13,04 | 12,82 | 12,90 | 0,62% | 142.581,00 |
| 26.08.2025 | 12,90 | 13,12 | 12,80 | 12,82 | -0,62% | 97.358,00 |
| 25.08.2025 | 12,92 | 13,10 | 12,74 | 12,90 | 0,00% | 204.015,00 |
| 22.08.2025 | 12,70 | 13,10 | 12,70 | 12,90 | 0,78% | 440.972,00 |
| 21.08.2025 | 12,92 | 13,00 | 12,66 | 12,80 | -0,16% | 66.316,00 |
| 20.08.2025 | 12,80 | 13,46 | 12,80 | 12,82 | -4,33% | 75.157,00 |
| 19.08.2025 | 12,90 | 13,72 | 12,82 | 13,40 | 4,04% | 214.383,00 |
| 18.08.2025 | 13,28 | 13,28 | 12,80 | 12,88 | -4,45% | 318.993,00 |
| 15.08.2025 | 13,26 | 13,62 | 13,00 | 13,48 | 1,20% | 561.823,00 |
| 14.08.2025 | 13,88 | 13,88 | 13,18 | 13,32 | -3,76% | 90.451,00 |
| 13.08.2025 | 14,00 | 14,12 | 13,84 | 13,84 | -1,28% | 27.601,00 |
| 12.08.2025 | 14,20 | 14,32 | 14,02 | 14,02 | -1,27% | 14.774,00 |
| 11.08.2025 | 14,32 | 14,40 | 14,12 | 14,20 | -2,07% | 14.988,00 |
| 08.08.2025 | 14,62 | 14,76 | 14,40 | 14,50 | 0,69% | 27.093,00 |
| 07.08.2025 | 14,02 | 14,58 | 14,00 | 14,40 | 2,86% | 48.916,00 |
| 06.08.2025 | 14,24 | 14,50 | 14,00 | 14,00 | -1,55% | 33.220,00 |
| 05.08.2025 | 14,20 | 14,40 | 14,04 | 14,22 | 0,14% | 29.946,00 |
| 04.08.2025 | 14,20 | 14,42 | 14,06 | 14,20 | 0,71% | 13.076,00 |
| 01.08.2025 | 14,30 | 14,42 | 14,06 | 14,10 | -3,03% | 142.177,00 |
| 31.07.2025 | 14,52 | 14,60 | 14,30 | 14,54 | 0,00% | 33.090,00 |
| 30.07.2025 | 15,00 | 15,00 | 14,50 | 14,54 | -2,55% | 33.605,00 |
| 29.07.2025 | 15,58 | 15,58 | 14,90 | 14,92 | -4,24% | 33.869,00 |
| 28.07.2025 | 15,58 | 15,86 | 15,52 | 15,58 | -1,77% | 22.077,00 |
| 25.07.2025 | 15,70 | 15,88 | 15,46 | 15,86 | 1,15% | 43.849,00 |
| 24.07.2025 | 15,60 | 15,86 | 15,50 | 15,68 | 1,95% | 31.066,00 |
| 23.07.2025 | 15,36 | 15,80 | 15,26 | 15,38 | 0,13% | 24.426,00 |
| 22.07.2025 | 15,28 | 15,40 | 15,16 | 15,36 | -0,78% | 21.947,00 |
| 21.07.2025 | 15,32 | 15,66 | 15,22 | 15,48 | 1,71% | 28.157,00 |
| 18.07.2025 | 15,48 | 15,48 | 15,02 | 15,22 | -0,65% | 36.451,00 |
| 17.07.2025 | 15,70 | 15,90 | 14,86 | 15,32 | -4,25% | 143.279,00 |
| 16.07.2025 | 15,66 | 16,12 | 15,66 | 16,00 | 0,63% | 51.536,00 |
| 15.07.2025 | 16,00 | 16,10 | 15,80 | 15,90 | 0,00% | 24.143,00 |
| 14.07.2025 | 15,96 | 16,08 | 15,80 | 15,90 | -0,38% | 33.581,00 |
| 11.07.2025 | 16,26 | 16,30 | 15,96 | 15,96 | -1,24% | 40.956,00 |
| 10.07.2025 | 16,00 | 16,26 | 15,98 | 16,16 | 1,00% | 22.474,00 |
| 09.07.2025 | 16,16 | 16,18 | 15,96 | 16,00 | -0,99% | 37.615,00 |
| 08.07.2025 | 15,82 | 16,16 | 15,80 | 16,16 | 2,15% | 22.207,00 |
| 07.07.2025 | 15,74 | 16,08 | 15,74 | 15,82 | 0,76% | 41.621,00 |
| 04.07.2025 | 16,14 | 16,20 | 15,66 | 15,70 | -1,88% | 54.175,00 |
| 03.07.2025 | 16,00 | 16,30 | 15,78 | 16,00 | 0,00% | 51.896,00 |
| 02.07.2025 | 15,96 | 16,18 | 15,86 | 16,00 | 0,38% | 22.024,00 |
| 01.07.2025 | 15,78 | 16,04 | 15,78 | 15,94 | 1,14% | 20.467,00 |
| 30.06.2025 | 16,26 | 16,38 | 15,72 | 15,76 | -2,48% | 20.269,00 |
| 27.06.2025 | 15,78 | 16,16 | 15,66 | 16,16 | 3,06% | 32.165,00 |
| 26.06.2025 | 15,72 | 16,04 | 15,68 | 15,68 | -0,76% | 22.120,00 |
| 25.06.2025 | 16,22 | 16,22 | 15,66 | 15,80 | -1,50% | 32.775,00 |
| 24.06.2025 | 15,32 | 16,20 | 15,32 | 16,04 | 5,53% | 41.948,00 |
| 23.06.2025 | 15,30 | 15,36 | 15,00 | 15,20 | -2,96% | 47.216,00 |
| 20.06.2025 | 15,64 | 15,67 | 15,61 | 15,66 | 0,02% | - |
| 19.06.2025 | 15,78 | 15,84 | 15,38 | 15,66 | -1,14% | 58.805,00 |
| 18.06.2025 | 15,72 | 15,92 | 15,72 | 15,84 | -0,25% | 18.479,00 |
| 17.06.2025 | 15,90 | 15,98 | 15,68 | 15,88 | -0,25% | 16.308,00 |
| 16.06.2025 | 15,60 | 15,92 | 15,60 | 15,92 | 2,58% | 41.711,00 |
| 13.06.2025 | 15,96 | 15,96 | 15,46 | 15,52 | -3,00% | 45.181,00 |
| 12.06.2025 | 16,02 | 16,28 | 15,86 | 16,00 | 0,00% | 24.383,00 |
| 11.06.2025 | 16,06 | 16,36 | 16,00 | 16,00 | -0,99% | 41.845,00 |
| 10.06.2025 | 15,94 | 16,34 | 15,94 | 16,16 | 1,76% | 50.828,00 |
| 09.06.2025 | 16,40 | 16,56 | 15,88 | 15,88 | -1,89% | 36.098,00 |
| 06.06.2025 | 16,17 | 16,20 | 16,08 | 16,19 | -0,33% | - |
| 05.06.2025 | 15,98 | 16,32 | 15,60 | 16,24 | 2,01% | 48.121,00 |
| 04.06.2025 | 16,38 | 16,40 | 15,56 | 15,92 | -1,97% | 84.027,00 |
| 03.06.2025 | 16,50 | 16,50 | 16,10 | 16,24 | -1,22% | 32.251,00 |
| 02.06.2025 | 17,04 | 17,04 | 16,00 | 16,44 | -3,18% | 150.720,00 |
| 30.05.2025 | 16,80 | 17,40 | 16,70 | 16,98 | 2,67% | 84.983,00 |
| 29.05.2025 | 16,68 | 16,69 | 16,53 | 16,54 | -0,01% | - |
| 28.05.2025 | 17,00 | 17,00 | 16,42 | 16,54 | -3,84% | 93.078,00 |
| 27.05.2025 | 17,46 | 17,46 | 16,54 | 17,20 | -1,60% | 118.277,00 |
| 26.05.2025 | 16,70 | 17,74 | 16,66 | 17,48 | 8,98% | 458.516,00 |
| 23.05.2025 | 15,00 | 16,14 | 14,78 | 16,04 | 8,67% | 336.989,00 |
| 22.05.2025 | 14,48 | 15,50 | 14,48 | 14,76 | 5,13% | 942.025,00 |
| 21.05.2025 | 13,86 | 14,04 | 13,74 | 14,04 | 2,18% | 17.935,00 |
| 20.05.2025 | 14,00 | 14,12 | 13,74 | 13,74 | -1,29% | 38.691,00 |
| 19.05.2025 | 13,72 | 13,94 | 13,54 | 13,92 | 2,96% | 72.070,00 |
| 16.05.2025 | 14,12 | 14,26 | 13,52 | 13,52 | -4,25% | 92.966,00 |
| 15.05.2025 | 13,80 | 14,34 | 13,80 | 14,12 | 2,17% | 62.870,00 |
| 14.05.2025 | 14,00 | 14,46 | 13,72 | 13,82 | -1,14% | 51.060,00 |
| 13.05.2025 | 13,96 | 14,20 | 13,86 | 13,98 | 0,43% | 27.768,00 |
| 12.05.2025 | 13,86 | 14,00 | 13,80 | 13,92 | 0,58% | 59.779,00 |
| 09.05.2025 | 14,20 | 14,24 | 13,84 | 13,84 | -3,08% | 44.069,00 |
| 08.05.2025 | 14,48 | 14,72 | 14,08 | 14,28 | -0,70% | 68.532,00 |
| 07.05.2025 | 14,44 | 14,50 | 13,96 | 14,38 | 1,84% | 75.909,00 |
| 06.05.2025 | 14,22 | 15,00 | 13,62 | 14,12 | 11,18% | 343.122,00 |
| 05.05.2025 | 12,70 | 12,70 | 12,34 | 12,70 | 1,93% | 44.391,00 |
| 02.05.2025 | 12,44 | 12,72 | 12,30 | 12,46 | 0,00% | 40.381,00 |
| 30.04.2025 | 12,54 | 12,56 | 12,24 | 12,46 | -1,42% | 25.936,00 |
| 29.04.2025 | 12,66 | 12,84 | 12,54 | 12,64 | -0,16% | 33.111,00 |
| 28.04.2025 | 12,48 | 12,90 | 12,48 | 12,66 | 0,96% | 37.019,00 |
| 25.04.2025 | 12,22 | 12,54 | 12,14 | 12,54 | 2,79% | 36.809,00 |
| 24.04.2025 | 12,68 | 12,68 | 12,12 | 12,20 | -4,09% | 88.688,00 |
| 23.04.2025 | 12,98 | 13,18 | 12,70 | 12,72 | -0,62% | 62.580,00 |
| 22.04.2025 | 13,20 | 13,20 | 12,80 | 12,80 | -3,76% | 35.231,00 |
| 17.04.2025 | 13,02 | 13,32 | 12,74 | 13,30 | 1,68% | 9.484,00 |
| 16.04.2025 | 13,26 | 13,38 | 13,00 | 13,08 | -0,30% | 30.123,00 |
| 15.04.2025 | 12,50 | 13,20 | 12,50 | 13,12 | 6,67% | 80.535,00 |
| 14.04.2025 | 12,18 | 12,54 | 12,18 | 12,30 | 1,15% | 43.322,00 |