12,866SEK
-0,73%
Echtzeit-Aktienkurs CTEK AB (publ)
Bid:
Ask:
Aktienkurse zur CTEK AB (publ) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.09.2025 | 12,78 | 12,78 | 12,50 | 12,68 | -0,16% | 92.191,00 |
| 11.09.2025 | 13,04 | 13,14 | 12,70 | 12,70 | -0,94% | 111.097,00 |
| 10.09.2025 | 13,04 | 13,24 | 12,82 | 12,82 | -1,38% | 165.742,00 |
| 09.09.2025 | 13,30 | 13,48 | 12,88 | 13,00 | -3,70% | 143.418,00 |
| 08.09.2025 | 13,40 | 13,68 | 13,26 | 13,50 | 1,35% | 122.257,00 |
| 05.09.2025 | 13,92 | 14,10 | 13,30 | 13,32 | -1,48% | 285.474,00 |
| 04.09.2025 | 13,24 | 13,66 | 13,24 | 13,52 | 1,96% | 130.815,00 |
| 03.09.2025 | 13,66 | 13,74 | 13,24 | 13,26 | -2,36% | 69.009,00 |
| 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 |