13,081SEK
5,66%
Echtzeit-Aktienkurs CTEK AB (publ)
Bid:
Ask:
Aktienkurse zur CTEK AB (publ) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 12,49 | 12,64 | 12,49 | 12,64 | 2,11% | - |
| 05.02.2026 | 12,58 | 12,70 | 12,22 | 12,38 | -1,59% | 65.935,00 |
| 04.02.2026 | 12,30 | 12,58 | 12,24 | 12,58 | 0,48% | 35.322,00 |
| 03.02.2026 | 12,50 | 12,66 | 12,32 | 12,52 | 0,16% | 30.090,00 |
| 02.02.2026 | 12,40 | 12,50 | 12,24 | 12,50 | 0,64% | 8.131,00 |
| 30.01.2026 | 12,50 | 12,62 | 12,40 | 12,42 | -1,58% | 19.208,00 |
| 29.01.2026 | 12,60 | 12,68 | 12,50 | 12,62 | 0,57% | 35.820,00 |
| 28.01.2026 | 12,55 | 12,60 | 12,49 | 12,55 | 0,06% | - |
| 27.01.2026 | 12,62 | 12,68 | 12,48 | 12,54 | -0,16% | 40.991,00 |
| 26.01.2026 | 12,72 | 12,76 | 12,54 | 12,56 | -1,41% | 30.561,00 |
| 23.01.2026 | 12,74 | 12,86 | 12,60 | 12,74 | -0,16% | 21.163,00 |
| 22.01.2026 | 12,82 | 12,98 | 12,68 | 12,76 | 0,31% | 27.791,00 |
| 21.01.2026 | 12,88 | 12,98 | 12,62 | 12,72 | -0,78% | 36.402,00 |
| 20.01.2026 | 13,18 | 13,20 | 12,80 | 12,82 | -2,88% | 8.476,00 |
| 19.01.2026 | 12,98 | 13,20 | 12,90 | 13,20 | 0,00% | 36.619,00 |
| 16.01.2026 | 12,84 | 13,50 | 12,70 | 13,20 | 2,33% | 130.656,00 |
| 15.01.2026 | 12,70 | 12,90 | 12,64 | 12,90 | 0,16% | 100.155,00 |
| 14.01.2026 | 12,80 | 12,88 | 12,64 | 12,88 | 0,94% | 37.543,00 |
| 13.01.2026 | 12,70 | 12,86 | 12,66 | 12,76 | 0,16% | 33.703,00 |
| 12.01.2026 | 12,84 | 12,96 | 12,62 | 12,74 | -0,93% | 31.179,00 |
| 09.01.2026 | 12,64 | 12,86 | 12,54 | 12,86 | 0,94% | 27.678,00 |
| 08.01.2026 | 12,84 | 12,86 | 12,58 | 12,74 | -0,93% | 16.318,00 |
| 07.01.2026 | 12,54 | 12,92 | 12,50 | 12,86 | 1,21% | 45.157,00 |
| 06.01.2026 | 12,71 | 12,71 | 12,66 | 12,71 | 0,37% | - |
| 05.01.2026 | 12,74 | 12,88 | 12,50 | 12,66 | -0,31% | 11.280,00 |
| 02.01.2026 | 12,56 | 12,82 | 12,50 | 12,70 | 0,32% | 66.599,00 |
| 30.12.2025 | 12,60 | 12,78 | 12,34 | 12,66 | 0,48% | 50.552,00 |
| 29.12.2025 | 12,84 | 12,88 | 12,60 | 12,60 | -1,56% | 47.921,00 |
| 23.12.2025 | 12,62 | 12,86 | 12,62 | 12,80 | 0,95% | 35.388,00 |
| 22.12.2025 | 12,66 | 12,78 | 12,50 | 12,68 | 0,16% | 52.483,00 |
| 19.12.2025 | 12,82 | 12,90 | 12,66 | 12,66 | -1,09% | 63.164,00 |
| 18.12.2025 | 12,60 | 12,84 | 12,60 | 12,80 | 0,63% | 64.948,00 |
| 17.12.2025 | 12,70 | 12,78 | 12,60 | 12,72 | 0,00% | 45.929,00 |
| 16.12.2025 | 12,88 | 12,88 | 12,60 | 12,72 | -1,24% | 66.694,00 |
| 15.12.2025 | 12,92 | 13,00 | 12,70 | 12,88 | -0,31% | 22.217,00 |
| 12.12.2025 | 12,98 | 13,00 | 12,92 | 12,92 | 0,47% | 13.697,00 |
| 11.12.2025 | 12,78 | 12,88 | 12,76 | 12,86 | 0,63% | 29.959,00 |
| 10.12.2025 | 12,86 | 13,06 | 12,78 | 12,78 | -1,39% | 14.142,00 |
| 09.12.2025 | 12,90 | 13,00 | 12,82 | 12,96 | 1,57% | 17.148,00 |
| 08.12.2025 | 12,86 | 13,02 | 12,74 | 12,76 | -0,93% | 51.908,00 |
| 05.12.2025 | 12,88 | 13,12 | 12,80 | 12,88 | -0,16% | 52.848,00 |
| 04.12.2025 | 12,98 | 13,00 | 12,74 | 12,90 | 0,62% | 23.225,00 |
| 03.12.2025 | 13,04 | 13,22 | 12,82 | 12,82 | -1,69% | 28.134,00 |
| 02.12.2025 | 13,36 | 13,48 | 13,04 | 13,04 | -2,40% | 34.235,00 |
| 01.12.2025 | 13,22 | 13,48 | 13,12 | 13,36 | 0,60% | 99.682,00 |
| 28.11.2025 | 13,00 | 13,38 | 12,88 | 13,28 | 1,53% | 51.216,00 |
| 27.11.2025 | 12,92 | 13,08 | 12,84 | 13,08 | 1,40% | 62.515,00 |
| 26.11.2025 | 12,82 | 13,04 | 12,80 | 12,90 | 1,42% | 32.398,00 |
| 25.11.2025 | 12,68 | 12,98 | 12,56 | 12,72 | 0,63% | 488.512,00 |
| 24.11.2025 | 12,62 | 12,82 | 12,54 | 12,64 | 0,32% | 33.108,00 |
| 21.11.2025 | 12,50 | 12,78 | 12,36 | 12,60 | 0,00% | 56.576,00 |
| 20.11.2025 | 12,94 | 13,10 | 12,28 | 12,60 | 1,12% | 122.253,00 |
| 19.11.2025 | 12,72 | 12,96 | 12,42 | 12,46 | -2,50% | 40.241,00 |
| 18.11.2025 | 12,82 | 12,94 | 12,78 | 12,78 | -0,47% | 61.185,00 |
| 17.11.2025 | 12,82 | 13,00 | 12,70 | 12,84 | 0,78% | 35.487,00 |
| 14.11.2025 | 12,98 | 12,98 | 12,70 | 12,74 | -2,45% | 20.360,00 |
| 13.11.2025 | 12,94 | 13,06 | 12,70 | 13,06 | 1,87% | 76.311,00 |
| 12.11.2025 | 12,94 | 13,14 | 12,82 | 12,82 | -1,08% | 61.497,00 |
| 11.11.2025 | 12,88 | 13,16 | 12,50 | 12,96 | 1,57% | 94.242,00 |
| 10.11.2025 | 12,76 | 12,92 | 12,44 | 12,76 | 0,95% | 55.057,00 |
| 07.11.2025 | 12,58 | 12,78 | 12,58 | 12,64 | 0,48% | 52.718,00 |
| 06.11.2025 | 12,90 | 12,90 | 12,42 | 12,58 | -0,16% | 59.201,00 |
| 05.11.2025 | 12,92 | 13,00 | 12,56 | 12,60 | -2,33% | 50.110,00 |
| 04.11.2025 | 12,96 | 13,06 | 12,72 | 12,90 | 0,31% | 53.663,00 |
| 03.11.2025 | 13,94 | 13,94 | 12,70 | 12,86 | -2,87% | 225.198,00 |
| 31.10.2025 | 14,00 | 14,18 | 13,24 | 13,24 | -0,45% | 265.069,00 |
| 30.10.2025 | 13,64 | 14,20 | 12,90 | 13,30 | -2,21% | 294.063,00 |
| 29.10.2025 | 13,14 | 13,66 | 12,84 | 13,60 | 3,82% | 605.649,00 |
| 28.10.2025 | 13,24 | 13,40 | 13,00 | 13,10 | 0,00% | 100.877,00 |
| 27.10.2025 | 13,10 | 13,42 | 13,08 | 13,10 | 1,08% | 102.448,00 |
| 24.10.2025 | 12,98 | 13,18 | 12,96 | 12,96 | -0,15% | 67.464,00 |
| 23.10.2025 | 13,16 | 13,16 | 12,90 | 12,98 | 0,31% | 137.243,00 |
| 22.10.2025 | 13,16 | 13,20 | 12,82 | 12,94 | -2,41% | 85.905,00 |
| 21.10.2025 | 13,02 | 13,42 | 13,02 | 13,26 | 0,61% | 28.581,00 |
| 20.10.2025 | 13,14 | 13,24 | 13,00 | 13,18 | 1,23% | 35.116,00 |
| 17.10.2025 | 13,30 | 13,30 | 12,82 | 13,02 | -2,11% | 58.539,00 |
| 16.10.2025 | 13,16 | 13,42 | 13,16 | 13,30 | 0,30% | 55.731,00 |
| 15.10.2025 | 13,02 | 13,36 | 13,02 | 13,26 | 2,00% | 48.631,00 |
| 14.10.2025 | 13,04 | 13,14 | 13,00 | 13,00 | -1,52% | 60.443,00 |
| 13.10.2025 | 12,84 | 13,20 | 12,62 | 13,20 | 3,94% | 216.183,00 |
| 10.10.2025 | 13,08 | 13,24 | 12,70 | 12,70 | -2,76% | 49.693,00 |
| 09.10.2025 | 12,80 | 13,10 | 12,80 | 13,06 | 1,87% | 120.980,00 |
| 08.10.2025 | 12,84 | 12,88 | 12,62 | 12,82 | 0,79% | 28.810,00 |
| 07.10.2025 | 12,70 | 12,86 | 12,52 | 12,72 | 0,63% | 165.333,00 |
| 06.10.2025 | 12,74 | 12,80 | 12,42 | 12,64 | -0,16% | 187.493,00 |
| 03.10.2025 | 12,38 | 12,74 | 12,38 | 12,66 | 2,59% | 296.786,00 |
| 02.10.2025 | 12,48 | 12,66 | 12,32 | 12,34 | -1,28% | 151.757,00 |
| 01.10.2025 | 12,42 | 12,60 | 12,30 | 12,50 | 1,13% | 34.508,00 |
| 30.09.2025 | 12,42 | 12,58 | 12,28 | 12,36 | -0,32% | 313.248,00 |
| 29.09.2025 | 12,38 | 12,54 | 12,30 | 12,40 | 1,31% | 93.204,00 |
| 26.09.2025 | 12,26 | 12,40 | 12,20 | 12,24 | 0,00% | 47.762,00 |
| 25.09.2025 | 12,68 | 12,86 | 12,24 | 12,24 | -3,62% | 196.296,00 |
| 24.09.2025 | 12,92 | 13,00 | 12,68 | 12,70 | -2,31% | 116.359,00 |
| 23.09.2025 | 12,72 | 13,06 | 12,72 | 13,00 | 1,56% | 114.402,00 |
| 22.09.2025 | 12,82 | 12,96 | 12,72 | 12,80 | 0,16% | 97.118,00 |
| 19.09.2025 | 12,86 | 13,06 | 12,74 | 12,78 | -0,62% | 154.138,00 |
| 18.09.2025 | 12,42 | 13,12 | 12,42 | 12,86 | 3,04% | 870.205,00 |
| 17.09.2025 | 12,64 | 12,66 | 12,48 | 12,48 | -0,32% | 288.009,00 |
| 16.09.2025 | 12,50 | 12,70 | 12,50 | 12,52 | 0,16% | 191.507,00 |
| 15.09.2025 | 12,62 | 12,82 | 12,50 | 12,50 | -1,42% | 131.626,00 |