Echtzeit-Aktienkurs CTEK AB
Bid:
Ask:
Aktienkurse zur CTEK AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 20,65 | 20,95 | 20,40 | 20,60 | -0,24% | 15.872,00 |
| 16.05.2024 | 20,65 | 20,70 | 20,40 | 20,65 | -0,24% | 10.785,00 |
| 15.05.2024 | 20,75 | 21,00 | 20,35 | 20,70 | 2,99% | 116.700,00 |
| 14.05.2024 | 20,35 | 20,50 | 19,92 | 20,10 | 0,50% | 88.546,00 |
| 13.05.2024 | 19,98 | 20,00 | 19,50 | 20,00 | 0,10% | 50.218,00 |
| 10.05.2024 | 19,60 | 20,00 | 19,30 | 19,98 | 2,04% | 45.665,00 |
| 08.05.2024 | 19,00 | 19,58 | 19,00 | 19,58 | 3,05% | 44.489,00 |
| 07.05.2024 | 18,90 | 19,30 | 18,62 | 19,00 | 0,53% | 15.035,00 |
| 06.05.2024 | 18,84 | 19,40 | 18,32 | 18,90 | 0,32% | 31.139,00 |
| 03.05.2024 | 18,58 | 18,88 | 18,32 | 18,84 | 1,40% | 20.333,00 |
| 02.05.2024 | 18,52 | 18,78 | 18,24 | 18,58 | 0,32% | 9.299,00 |
| 30.04.2024 | 18,48 | 18,54 | 18,08 | 18,52 | 0,11% | 6.320,00 |
| 29.04.2024 | 18,24 | 18,50 | 17,74 | 18,50 | 1,43% | 19.635,00 |
| 26.04.2024 | 18,00 | 18,24 | 17,56 | 18,24 | 1,33% | 5.153,00 |
| 25.04.2024 | 18,26 | 18,26 | 17,46 | 18,00 | -1,53% | 29.747,00 |
| 24.04.2024 | 17,50 | 18,28 | 17,50 | 18,28 | 1,90% | 11.904,00 |
| 23.04.2024 | 17,62 | 17,98 | 17,58 | 17,94 | 1,93% | 17.087,00 |
| 22.04.2024 | 17,86 | 17,96 | 17,50 | 17,60 | -1,46% | 36.870,00 |
| 19.04.2024 | 18,04 | 18,04 | 17,46 | 17,86 | -0,22% | 15.027,00 |
| 18.04.2024 | 18,04 | 18,04 | 17,84 | 17,90 | -0,78% | 7.755,00 |
| 17.04.2024 | 18,02 | 18,40 | 17,90 | 18,04 | 0,11% | 16.429,00 |
| 16.04.2024 | 18,60 | 18,60 | 17,80 | 18,02 | -3,22% | 32.078,00 |
| 15.04.2024 | 20,00 | 20,00 | 18,62 | 18,62 | -7,13% | 29.319,00 |
| 12.04.2024 | 20,30 | 20,55 | 19,98 | 20,05 | -1,23% | 18.551,00 |
| 11.04.2024 | 20,15 | 20,30 | 19,76 | 20,30 | 0,74% | 22.572,00 |
| 10.04.2024 | 20,15 | 20,45 | 19,88 | 20,15 | 0,75% | 22.771,00 |
| 09.04.2024 | 20,00 | 20,15 | 19,76 | 20,00 | 0,00% | 22.987,00 |
| 08.04.2024 | 19,80 | 20,35 | 19,56 | 20,00 | 0,70% | 152.790,00 |
| 05.04.2024 | 19,86 | 19,86 | 19,48 | 19,86 | 0,00% | 32.425,00 |
| 04.04.2024 | 19,88 | 20,00 | 19,32 | 19,86 | -0,10% | 31.697,00 |
| 03.04.2024 | 19,68 | 19,88 | 19,58 | 19,88 | 1,64% | 28.569,00 |
| 02.04.2024 | 19,60 | 19,68 | 19,50 | 19,56 | -0,20% | 29.772,00 |
| 28.03.2024 | 19,50 | 19,74 | 19,18 | 19,60 | 0,51% | 20.672,00 |
| 27.03.2024 | 19,49 | 19,50 | 19,00 | 19,50 | 0,05% | 33.181,00 |
| 26.03.2024 | 19,29 | 19,59 | 18,80 | 19,49 | 1,72% | 99.421,00 |
| 25.03.2024 | 18,00 | 19,30 | 17,69 | 19,16 | 5,22% | 57.773,00 |
| 22.03.2024 | 18,20 | 18,63 | 17,81 | 18,21 | 0,00% | 32.812,00 |
| 21.03.2024 | 17,81 | 18,70 | 17,81 | 18,21 | 2,25% | 31.731,00 |
| 20.03.2024 | 17,99 | 17,99 | 17,12 | 17,81 | 2,47% | 31.461,00 |
| 19.03.2024 | 17,32 | 18,20 | 17,00 | 17,38 | 0,35% | 46.566,00 |
| 18.03.2024 | 17,10 | 17,70 | 17,00 | 17,32 | 1,29% | 32.648,00 |
| 15.03.2024 | 16,84 | 17,80 | 16,81 | 17,10 | 1,42% | 160.198,00 |
| 14.03.2024 | 17,95 | 17,95 | 16,79 | 16,86 | -6,07% | 77.713,00 |
| 13.03.2024 | 18,00 | 18,00 | 17,23 | 17,95 | -0,55% | 20.899,00 |
| 12.03.2024 | 17,21 | 18,38 | 17,20 | 18,05 | 4,94% | 46.634,00 |
| 11.03.2024 | 16,92 | 17,30 | 16,57 | 17,20 | 1,65% | 53.830,00 |
| 08.03.2024 | 17,20 | 17,20 | 16,85 | 16,92 | -2,20% | 47.083,00 |
| 07.03.2024 | 17,13 | 17,58 | 16,93 | 17,30 | 0,58% | 32.124,00 |
| 06.03.2024 | 17,78 | 17,89 | 17,11 | 17,20 | -3,26% | 39.800,00 |
| 05.03.2024 | 18,08 | 18,10 | 17,71 | 17,78 | -1,66% | 28.959,00 |
| 04.03.2024 | 18,50 | 18,75 | 18,07 | 18,08 | -2,27% | 18.168,00 |
| 01.03.2024 | 18,60 | 18,99 | 18,47 | 18,50 | -0,54% | 17.385,00 |
| 29.02.2024 | 18,08 | 18,60 | 18,02 | 18,60 | 2,42% | 15.701,00 |
| 28.02.2024 | 18,44 | 18,45 | 18,13 | 18,16 | -1,57% | 14.781,00 |
| 27.02.2024 | 18,45 | 18,45 | 18,09 | 18,45 | 0,00% | 15.834,00 |
| 26.02.2024 | 18,69 | 18,69 | 18,45 | 18,45 | -1,28% | 10.360,00 |
| 23.02.2024 | 18,51 | 18,97 | 18,51 | 18,69 | -0,32% | 10.980,00 |
| 22.02.2024 | 18,90 | 19,03 | 18,60 | 18,75 | -0,79% | 16.131,00 |
| 21.02.2024 | 19,28 | 19,28 | 18,87 | 18,90 | -1,97% | 11.254,00 |
| 20.02.2024 | 19,31 | 19,45 | 18,79 | 19,28 | -0,16% | 14.952,00 |
| 19.02.2024 | 19,74 | 19,74 | 19,17 | 19,31 | -2,57% | 23.853,00 |
| 16.02.2024 | 18,80 | 19,82 | 18,59 | 19,82 | 5,43% | 38.228,00 |
| 15.02.2024 | 18,95 | 19,23 | 18,57 | 18,80 | -1,00% | 36.427,00 |
| 14.02.2024 | 18,50 | 19,00 | 18,10 | 18,99 | 1,66% | 20.440,00 |
| 13.02.2024 | 18,83 | 18,83 | 18,12 | 18,68 | -0,80% | 49.531,00 |
| 12.02.2024 | 19,38 | 19,38 | 18,70 | 18,83 | -2,84% | 51.618,00 |
| 09.02.2024 | 20,14 | 20,14 | 18,56 | 19,38 | -3,77% | 114.930,00 |
| 08.02.2024 | 20,46 | 20,48 | 19,53 | 20,14 | -1,56% | 62.643,00 |
| 07.02.2024 | 20,40 | 21,38 | 19,76 | 20,46 | 8,83% | 198.832,00 |
| 06.02.2024 | 18,99 | 18,99 | 18,28 | 18,80 | -1,00% | 14.393,00 |
| 05.02.2024 | 18,62 | 19,40 | 18,28 | 18,99 | 1,99% | 18.013,00 |
| 02.02.2024 | 18,40 | 19,80 | 18,15 | 18,62 | -0,69% | 35.937,00 |
| 01.02.2024 | 19,58 | 19,58 | 18,30 | 18,75 | 0,70% | 32.444,00 |
| 31.01.2024 | 18,80 | 19,29 | 18,10 | 18,62 | -1,43% | 51.399,00 |
| 30.01.2024 | 19,63 | 19,93 | 18,33 | 18,89 | -3,77% | 37.971,00 |
| 29.01.2024 | 18,45 | 19,66 | 18,18 | 19,63 | 6,40% | 43.093,00 |
| 26.01.2024 | 18,58 | 18,78 | 18,30 | 18,45 | -0,70% | 36.457,00 |
| 25.01.2024 | 19,00 | 19,31 | 18,58 | 18,58 | -2,21% | 20.626,00 |
| 24.01.2024 | 19,28 | 19,56 | 18,74 | 19,00 | -1,45% | 32.850,00 |
| 23.01.2024 | 19,20 | 19,80 | 19,17 | 19,28 | 0,57% | 42.330,00 |
| 22.01.2024 | 19,56 | 19,66 | 18,58 | 19,17 | -1,99% | 37.061,00 |
| 19.01.2024 | 19,31 | 19,89 | 19,20 | 19,56 | 1,29% | 39.269,00 |
| 18.01.2024 | 19,57 | 19,68 | 19,00 | 19,31 | -1,33% | 33.400,00 |
| 17.01.2024 | 19,78 | 19,78 | 19,44 | 19,57 | -2,15% | 31.754,00 |
| 16.01.2024 | 20,54 | 21,00 | 19,74 | 20,00 | -4,76% | 60.127,00 |
| 15.01.2024 | 21,68 | 21,68 | 20,82 | 21,00 | -3,14% | 27.141,00 |
| 12.01.2024 | 22,14 | 22,24 | 21,54 | 21,68 | -1,99% | 22.088,00 |
| 11.01.2024 | 22,72 | 22,72 | 22,08 | 22,12 | -0,18% | 29.313,00 |
| 10.01.2024 | 22,42 | 22,62 | 21,96 | 22,16 | 0,00% | 27.366,00 |
| 09.01.2024 | 21,82 | 22,42 | 21,54 | 22,16 | 1,56% | 69.645,00 |
| 08.01.2024 | 21,94 | 22,28 | 21,32 | 21,82 | 0,09% | 23.439,00 |
| 05.01.2024 | 22,20 | 22,30 | 21,80 | 21,80 | -1,80% | 19.975,00 |
| 04.01.2024 | 20,98 | 22,20 | 20,32 | 22,20 | 5,82% | 28.322,00 |
| 03.01.2024 | 21,26 | 21,50 | 20,98 | 20,98 | -2,69% | 32.387,00 |
| 02.01.2024 | 21,18 | 21,56 | 21,02 | 21,56 | 2,18% | 23.874,00 |
| 29.12.2023 | 21,80 | 21,80 | 21,06 | 21,10 | -3,21% | 37.984,00 |
| 28.12.2023 | 22,52 | 22,60 | 21,64 | 21,80 | -4,80% | 62.488,00 |
| 27.12.2023 | 23,38 | 23,38 | 22,32 | 22,90 | -2,05% | 66.265,00 |
| 22.12.2023 | 23,96 | 23,96 | 23,20 | 23,38 | -2,42% | 34.034,00 |
| 21.12.2023 | 23,10 | 24,00 | 22,56 | 23,96 | 2,83% | 68.748,00 |