13,473SEK
1,61%
Echtzeit-Aktienkurs CTEK AB (publ)
Bid:
Ask:
Aktienkurse zur CTEK AB (publ) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 13,60 | 13,60 | 13,28 | 13,32 | 0,45% | 23.810,00 |
| 15.07.2026 | 13,08 | 13,60 | 13,00 | 13,26 | 1,38% | 27.631,00 |
| 14.07.2026 | 13,20 | 13,34 | 13,00 | 13,08 | -0,76% | 20.614,00 |
| 13.07.2026 | 13,02 | 13,48 | 13,02 | 13,18 | 1,23% | 13.903,00 |
| 10.07.2026 | 13,18 | 13,32 | 13,00 | 13,02 | 0,00% | 57.036,00 |
| 09.07.2026 | 13,34 | 13,36 | 13,00 | 13,02 | -2,54% | 40.700,00 |
| 08.07.2026 | 13,60 | 13,98 | 13,30 | 13,36 | -1,91% | 25.319,00 |
| 07.07.2026 | 13,76 | 13,94 | 13,56 | 13,62 | -1,02% | 38.981,00 |
| 06.07.2026 | 13,50 | 13,76 | 13,42 | 13,76 | 1,93% | 12.965,00 |
| 03.07.2026 | 13,44 | 13,82 | 13,30 | 13,50 | 0,60% | 69.530,00 |
| 02.07.2026 | 13,00 | 13,76 | 13,00 | 13,42 | 3,23% | 83.619,00 |
| 01.07.2026 | 13,00 | 13,30 | 12,86 | 13,00 | 0,00% | 32.478,00 |
| 30.06.2026 | 13,20 | 13,42 | 12,90 | 13,00 | -0,91% | 41.465,00 |
| 29.06.2026 | 13,38 | 13,88 | 13,04 | 13,12 | -1,94% | 38.423,00 |
| 26.06.2026 | 12,74 | 13,38 | 12,70 | 13,38 | 5,02% | 20.591,00 |
| 25.06.2026 | 12,62 | 12,74 | 12,56 | 12,74 | 1,11% | 73.377,00 |
| 24.06.2026 | 13,06 | 13,08 | 12,60 | 12,60 | -3,08% | 52.583,00 |
| 23.06.2026 | 13,04 | 13,08 | 12,92 | 13,00 | -1,22% | 24.026,00 |
| 22.06.2026 | 13,28 | 13,28 | 12,86 | 13,16 | -1,05% | 120.336,00 |
| 18.06.2026 | 13,28 | 13,48 | 13,26 | 13,30 | 0,00% | 9.641,00 |
| 17.06.2026 | 13,40 | 13,62 | 13,30 | 13,30 | -0,75% | 17.134,00 |
| 16.06.2026 | 13,76 | 13,96 | 13,40 | 13,40 | -2,62% | 16.253,00 |
| 15.06.2026 | 13,92 | 14,14 | 13,76 | 13,76 | 0,88% | 36.242,00 |
| 12.06.2026 | 13,64 | 13,90 | 13,64 | 13,64 | 0,15% | 17.434,00 |
| 11.06.2026 | 13,64 | 13,90 | 13,54 | 13,62 | -1,02% | 46.511,00 |
| 10.06.2026 | 13,88 | 14,34 | 13,50 | 13,76 | -1,43% | 100.380,00 |
| 09.06.2026 | 14,32 | 14,50 | 13,96 | 13,96 | -3,86% | 96.307,00 |
| 08.06.2026 | 14,28 | 14,52 | 14,02 | 14,52 | 1,54% | 16.563,00 |
| 05.06.2026 | 14,48 | 14,50 | 14,30 | 14,30 | -2,05% | 27.621,00 |
| 04.06.2026 | 14,60 | 14,72 | 14,46 | 14,60 | 0,97% | 7.131,00 |
| 03.06.2026 | 14,38 | 14,68 | 14,38 | 14,46 | 0,98% | 355.057,00 |
| 02.06.2026 | 14,62 | 15,24 | 14,30 | 14,32 | -1,51% | 55.603,00 |
| 01.06.2026 | 15,16 | 15,32 | 14,52 | 14,54 | -4,22% | 57.654,00 |
| 29.05.2026 | 15,10 | 15,40 | 15,00 | 15,18 | 1,20% | 72.102,00 |
| 28.05.2026 | 15,00 | 15,12 | 14,88 | 15,00 | 0,00% | 41.746,00 |
| 27.05.2026 | 15,28 | 15,28 | 14,94 | 15,00 | -0,40% | 387.458,00 |
| 26.05.2026 | 15,00 | 15,30 | 15,00 | 15,06 | -0,26% | 143.409,00 |
| 25.05.2026 | 14,64 | 15,14 | 14,40 | 15,10 | 4,14% | 445.590,00 |
| 22.05.2026 | 14,10 | 14,60 | 14,00 | 14,50 | 3,72% | 184.170,00 |
| 21.05.2026 | 14,28 | 14,36 | 13,94 | 13,98 | -1,27% | 32.700,00 |
| 20.05.2026 | 14,00 | 14,28 | 14,00 | 14,16 | 1,58% | 25.893,00 |
| 19.05.2026 | 13,98 | 14,28 | 13,90 | 13,94 | -0,29% | 44.071,00 |
| 18.05.2026 | 13,96 | 14,14 | 13,74 | 13,98 | 0,14% | 36.279,00 |
| 15.05.2026 | 14,40 | 14,40 | 13,84 | 13,96 | -3,17% | 94.225,00 |
| 14.05.2026 | 14,53 | 14,54 | 14,38 | 14,42 | 0,25% | - |
| 13.05.2026 | 13,92 | 14,40 | 13,84 | 14,38 | 3,45% | 111.636,00 |
| 12.05.2026 | 14,00 | 14,46 | 13,88 | 13,90 | -0,71% | 110.992,00 |
| 11.05.2026 | 14,70 | 14,70 | 13,88 | 14,00 | -3,58% | 131.537,00 |
| 08.05.2026 | 15,00 | 15,00 | 14,46 | 14,52 | -3,33% | 71.555,00 |
| 07.05.2026 | 15,56 | 15,70 | 14,92 | 15,02 | -2,97% | 127.141,00 |
| 06.05.2026 | 15,70 | 15,94 | 14,50 | 15,48 | -5,49% | 693.909,00 |
| 05.05.2026 | 16,10 | 16,76 | 16,00 | 16,38 | 1,74% | 114.492,00 |
| 04.05.2026 | 15,92 | 16,56 | 15,70 | 16,10 | 1,26% | 61.841,00 |
| 30.04.2026 | 16,00 | 16,10 | 15,90 | 15,90 | -0,38% | 17.121,00 |
| 29.04.2026 | 15,96 | 16,24 | 15,94 | 15,96 | 0,25% | 26.231,00 |
| 28.04.2026 | 16,22 | 16,28 | 15,90 | 15,92 | -1,12% | 32.830,00 |
| 27.04.2026 | 16,38 | 16,38 | 16,06 | 16,10 | 0,37% | 30.620,00 |
| 24.04.2026 | 15,80 | 16,26 | 15,80 | 16,04 | 0,25% | 54.838,00 |
| 23.04.2026 | 15,58 | 16,20 | 15,18 | 16,00 | 2,30% | 99.515,00 |
| 22.04.2026 | 16,00 | 16,08 | 15,50 | 15,64 | -2,49% | 67.896,00 |
| 21.04.2026 | 15,98 | 16,16 | 15,66 | 16,04 | -0,25% | 56.706,00 |
| 20.04.2026 | 15,76 | 16,50 | 15,76 | 16,08 | 0,25% | 64.538,00 |
| 17.04.2026 | 15,50 | 16,10 | 15,42 | 16,04 | 2,17% | 68.886,00 |
| 16.04.2026 | 15,64 | 15,80 | 15,38 | 15,70 | 0,77% | 60.594,00 |
| 15.04.2026 | 15,70 | 15,82 | 15,28 | 15,58 | -0,76% | 63.272,00 |
| 14.04.2026 | 15,50 | 15,72 | 15,42 | 15,70 | 1,29% | 24.117,00 |
| 13.04.2026 | 15,40 | 15,58 | 15,26 | 15,50 | 0,78% | 47.446,00 |
| 10.04.2026 | 14,88 | 15,40 | 14,86 | 15,38 | 3,50% | 171.911,00 |
| 09.04.2026 | 14,62 | 14,86 | 14,48 | 14,86 | 1,78% | 80.332,00 |
| 08.04.2026 | 14,46 | 14,78 | 14,20 | 14,60 | 1,11% | 89.332,00 |
| 07.04.2026 | 14,32 | 14,56 | 14,22 | 14,44 | 1,98% | 42.829,00 |
| 02.04.2026 | 14,12 | 14,40 | 14,10 | 14,16 | -0,42% | 9.337,00 |
| 01.04.2026 | 14,44 | 14,46 | 14,00 | 14,22 | 0,42% | 40.310,00 |
| 31.03.2026 | 14,38 | 14,76 | 13,92 | 14,16 | -2,07% | 224.055,00 |
| 30.03.2026 | 14,36 | 14,46 | 13,96 | 14,46 | 0,56% | 23.392,00 |
| 27.03.2026 | 14,40 | 14,60 | 14,34 | 14,38 | -0,14% | 22.370,00 |
| 26.03.2026 | 14,60 | 14,68 | 14,20 | 14,40 | -0,69% | 13.218,00 |
| 25.03.2026 | 14,70 | 14,76 | 14,48 | 14,50 | 0,28% | 16.293,00 |
| 24.03.2026 | 14,46 | 14,58 | 13,84 | 14,46 | 0,42% | 47.693,00 |
| 23.03.2026 | 14,02 | 14,48 | 13,50 | 14,40 | 1,69% | 91.244,00 |
| 20.03.2026 | 14,16 | 14,44 | 13,88 | 14,16 | -0,98% | 42.755,00 |
| 19.03.2026 | 13,78 | 14,30 | 13,78 | 14,30 | 0,70% | 31.074,00 |
| 18.03.2026 | 14,24 | 14,50 | 13,98 | 14,20 | 0,00% | 41.342,00 |
| 17.03.2026 | 13,98 | 14,24 | 13,72 | 14,20 | 2,75% | 52.857,00 |
| 16.03.2026 | 13,60 | 13,98 | 13,56 | 13,82 | 1,17% | 45.901,00 |
| 13.03.2026 | 13,68 | 13,94 | 13,54 | 13,66 | -0,44% | 72.958,00 |
| 12.03.2026 | 13,88 | 14,18 | 13,60 | 13,72 | -2,00% | 70.260,00 |
| 11.03.2026 | 13,82 | 14,08 | 13,72 | 14,00 | 1,45% | 37.772,00 |
| 10.03.2026 | 13,62 | 14,36 | 13,62 | 13,80 | 2,22% | 91.722,00 |
| 09.03.2026 | 13,98 | 13,98 | 13,50 | 13,50 | -4,26% | 61.981,00 |
| 06.03.2026 | 14,52 | 14,78 | 14,02 | 14,10 | -2,62% | 153.329,00 |
| 05.03.2026 | 14,20 | 14,66 | 14,20 | 14,48 | 1,69% | 22.238,00 |
| 04.03.2026 | 14,18 | 14,40 | 14,10 | 14,24 | 0,28% | 76.489,00 |
| 03.03.2026 | 14,00 | 14,30 | 13,80 | 14,20 | 0,28% | 51.349,00 |
| 02.03.2026 | 14,48 | 14,50 | 13,92 | 14,16 | -3,41% | 162.469,00 |
| 27.02.2026 | 14,80 | 15,16 | 14,26 | 14,66 | 0,27% | 55.517,00 |
| 26.02.2026 | 15,30 | 15,50 | 14,40 | 14,62 | -3,69% | 129.449,00 |
| 25.02.2026 | 14,98 | 15,56 | 14,90 | 15,18 | 3,27% | 126.175,00 |
| 24.02.2026 | 14,32 | 14,84 | 14,06 | 14,70 | 2,65% | 92.670,00 |
| 23.02.2026 | 14,48 | 14,64 | 14,06 | 14,32 | -2,98% | 44.010,00 |