13,867SEK
-2,89%
Echtzeit-Aktienkurs CTEK AB
Bid:
Ask:
Aktienkurse zur CTEK AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.04.2025 | 12,50 | 12,60 | 11,96 | 12,16 | -2,72% | 61.922,00 |
| 10.04.2025 | 12,90 | 12,90 | 12,02 | 12,50 | 8,70% | 38.310,00 |
| 09.04.2025 | 12,12 | 12,12 | 11,22 | 11,50 | -2,21% | 85.753,00 |
| 08.04.2025 | 12,36 | 12,98 | 11,70 | 11,76 | -3,61% | 112.735,00 |
| 07.04.2025 | 12,46 | 12,50 | 11,74 | 12,20 | -2,40% | 74.594,00 |
| 04.04.2025 | 13,10 | 13,48 | 12,46 | 12,50 | -5,30% | 70.024,00 |
| 03.04.2025 | 13,48 | 13,76 | 13,00 | 13,20 | -2,22% | 32.656,00 |
| 02.04.2025 | 13,62 | 13,96 | 13,30 | 13,50 | -1,46% | 47.390,00 |
| 01.04.2025 | 13,80 | 14,14 | 13,68 | 13,70 | -0,15% | 18.527,00 |
| 31.03.2025 | 14,14 | 14,20 | 13,72 | 13,72 | -0,58% | 36.504,00 |
| 28.03.2025 | 14,56 | 14,60 | 13,80 | 13,80 | -5,09% | 110.496,00 |
| 27.03.2025 | 14,80 | 14,80 | 14,04 | 14,54 | -0,55% | 91.276,00 |
| 26.03.2025 | 15,86 | 15,96 | 14,62 | 14,62 | -7,70% | 43.796,00 |
| 25.03.2025 | 16,50 | 16,50 | 15,82 | 15,84 | -3,77% | 21.749,00 |
| 24.03.2025 | 16,48 | 16,68 | 16,26 | 16,46 | 1,86% | 58.933,00 |
| 21.03.2025 | 15,50 | 16,30 | 15,50 | 16,16 | 2,93% | 41.839,00 |
| 20.03.2025 | 15,70 | 15,88 | 15,70 | 15,70 | 0,00% | 215.705,00 |
| 19.03.2025 | 15,86 | 16,06 | 15,50 | 15,70 | -1,01% | 19.540,00 |
| 18.03.2025 | 15,72 | 15,86 | 15,50 | 15,86 | 0,76% | 26.654,00 |
| 17.03.2025 | 16,12 | 16,16 | 15,50 | 15,74 | -2,60% | 53.116,00 |
| 14.03.2025 | 15,72 | 16,30 | 15,70 | 16,16 | 4,12% | 50.640,00 |
| 13.03.2025 | 15,90 | 16,18 | 15,50 | 15,52 | -2,39% | 41.691,00 |
| 12.03.2025 | 15,20 | 16,00 | 15,20 | 15,90 | 6,00% | 79.515,00 |
| 11.03.2025 | 16,20 | 16,30 | 14,92 | 15,00 | -7,41% | 90.042,00 |
| 10.03.2025 | 16,10 | 16,40 | 15,90 | 16,20 | 1,25% | 107.709,00 |
| 07.03.2025 | 15,28 | 16,00 | 15,28 | 16,00 | 4,85% | 135.210,00 |
| 06.03.2025 | 14,32 | 15,74 | 14,32 | 15,26 | 6,56% | 65.076,00 |
| 05.03.2025 | 14,00 | 14,52 | 14,00 | 14,32 | -0,56% | 31.176,00 |
| 04.03.2025 | 14,02 | 14,50 | 13,94 | 14,40 | -0,96% | 42.474,00 |
| 03.03.2025 | 15,00 | 15,00 | 14,48 | 14,54 | -3,07% | 39.893,00 |
| 28.02.2025 | 15,00 | 15,12 | 14,86 | 15,00 | -3,10% | 162.259,00 |
| 27.02.2025 | 15,20 | 15,98 | 15,00 | 15,48 | 1,18% | 70.074,00 |
| 26.02.2025 | 15,06 | 15,40 | 14,76 | 15,30 | 2,68% | 95.420,00 |
| 25.02.2025 | 13,92 | 15,08 | 13,92 | 14,90 | 7,19% | 129.063,00 |
| 24.02.2025 | 14,12 | 14,18 | 13,88 | 13,90 | -2,39% | 26.750,00 |
| 21.02.2025 | 14,38 | 14,74 | 14,08 | 14,24 | -0,84% | 29.584,00 |
| 20.02.2025 | 14,22 | 14,68 | 14,22 | 14,36 | -1,10% | 30.213,00 |
| 19.02.2025 | 14,52 | 14,88 | 14,20 | 14,52 | -1,22% | 38.947,00 |
| 18.02.2025 | 14,34 | 14,76 | 14,18 | 14,70 | 1,52% | 25.369,00 |
| 17.02.2025 | 14,64 | 14,64 | 14,22 | 14,48 | -1,90% | 51.936,00 |
| 14.02.2025 | 14,82 | 14,82 | 14,52 | 14,76 | -0,67% | 25.485,00 |
| 13.02.2025 | 15,08 | 15,10 | 14,68 | 14,86 | -1,46% | 81.413,00 |
| 12.02.2025 | 14,72 | 15,10 | 14,50 | 15,08 | 2,45% | 51.279,00 |
| 11.02.2025 | 14,92 | 15,00 | 14,68 | 14,72 | -1,74% | 34.197,00 |
| 10.02.2025 | 14,80 | 15,30 | 14,80 | 14,98 | 0,94% | 85.965,00 |
| 07.02.2025 | 13,98 | 14,88 | 13,96 | 14,84 | 6,30% | 2.928.808,00 |
| 06.02.2025 | 13,88 | 14,04 | 13,78 | 13,96 | 1,16% | 119.343,00 |
| 05.02.2025 | 14,00 | 14,54 | 13,50 | 13,80 | -0,29% | 258.313,00 |
| 04.02.2025 | 13,62 | 14,00 | 13,62 | 13,84 | 2,06% | 34.096,00 |
| 03.02.2025 | 13,84 | 13,84 | 13,10 | 13,56 | -2,16% | 64.847,00 |
| 31.01.2025 | 13,80 | 14,04 | 13,80 | 13,86 | 0,43% | 33.479,00 |
| 30.01.2025 | 13,84 | 14,06 | 13,74 | 13,80 | -0,86% | 25.834,00 |
| 29.01.2025 | 13,84 | 14,30 | 13,58 | 13,92 | 0,43% | 197.482,00 |
| 28.01.2025 | 13,56 | 13,88 | 13,16 | 13,86 | 2,06% | 89.782,00 |
| 27.01.2025 | 13,84 | 13,84 | 13,56 | 13,58 | -1,88% | 31.913,00 |
| 24.01.2025 | 13,62 | 13,90 | 13,62 | 13,84 | -0,29% | 43.553,00 |
| 23.01.2025 | 13,88 | 14,18 | 13,32 | 13,88 | 0,29% | 137.300,00 |
| 22.01.2025 | 14,14 | 14,20 | 13,58 | 13,84 | -1,70% | 88.239,00 |
| 21.01.2025 | 13,16 | 14,36 | 13,00 | 14,08 | 5,86% | 661.684,00 |
| 20.01.2025 | 13,30 | 13,50 | 12,96 | 13,30 | -2,21% | 158.279,00 |
| 17.01.2025 | 13,64 | 13,90 | 13,60 | 13,60 | -0,73% | 28.072,00 |
| 16.01.2025 | 13,64 | 13,86 | 13,60 | 13,70 | 0,44% | 31.484,00 |
| 15.01.2025 | 13,92 | 14,02 | 13,60 | 13,64 | -0,87% | 51.208,00 |
| 14.01.2025 | 14,00 | 14,18 | 13,76 | 13,76 | -2,96% | 45.955,00 |
| 13.01.2025 | 14,48 | 14,62 | 14,18 | 14,18 | -1,12% | 36.646,00 |
| 10.01.2025 | 14,76 | 14,76 | 14,20 | 14,34 | 0,99% | 22.778,00 |
| 09.01.2025 | 14,56 | 14,78 | 14,20 | 14,20 | -1,93% | 25.569,00 |
| 08.01.2025 | 14,80 | 14,90 | 14,48 | 14,48 | -2,16% | 9.725,00 |
| 07.01.2025 | 14,50 | 14,86 | 14,44 | 14,80 | 3,21% | 137.404,00 |
| 03.01.2025 | 14,72 | 14,80 | 14,04 | 14,34 | -2,32% | 51.638,00 |
| 02.01.2025 | 13,90 | 14,68 | 13,82 | 14,68 | 5,61% | 178.521,00 |
| 30.12.2024 | 13,94 | 14,10 | 13,76 | 13,90 | -0,71% | 55.708,00 |
| 27.12.2024 | 14,08 | 14,20 | 13,84 | 14,00 | -0,57% | 79.841,00 |
| 23.12.2024 | 14,34 | 14,34 | 13,84 | 14,08 | -0,28% | 47.020,00 |
| 20.12.2024 | 14,08 | 14,22 | 13,78 | 14,12 | 0,71% | 51.207,00 |
| 19.12.2024 | 14,50 | 14,50 | 14,00 | 14,02 | -3,31% | 57.299,00 |
| 18.12.2024 | 14,46 | 14,74 | 14,10 | 14,50 | -0,82% | 70.231,00 |
| 17.12.2024 | 14,90 | 15,00 | 14,18 | 14,62 | -1,88% | 75.323,00 |
| 16.12.2024 | 15,20 | 15,20 | 14,54 | 14,90 | -1,97% | 66.124,00 |
| 13.12.2024 | 14,10 | 15,20 | 14,10 | 15,20 | 8,26% | 207.720,00 |
| 12.12.2024 | 14,40 | 14,54 | 13,92 | 14,04 | -3,97% | 162.336,00 |
| 11.12.2024 | 14,74 | 14,80 | 14,44 | 14,62 | -0,95% | 68.584,00 |
| 10.12.2024 | 15,26 | 15,30 | 14,56 | 14,76 | -5,99% | 201.892,00 |