10,698€
-0,30%
Echtzeit-Aktienkurs Castellum AB
Bid:
Ask:
Aktienkurse zur Castellum AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 10,79 | 10,81 | 10,55 | 10,74 | 3,95% | - |
| 07.04.2026 | 10,40 | 10,48 | 10,15 | 10,34 | -1,10% | - |
| 02.04.2026 | 10,10 | 10,47 | 10,10 | 10,45 | 1,13% | - |
| 01.04.2026 | 10,12 | 10,38 | 10,11 | 10,33 | 2,43% | - |
| 31.03.2026 | 9,91 | 10,11 | 9,85 | 10,09 | 2,73% | - |
| 30.03.2026 | 9,49 | 9,91 | 9,49 | 9,82 | 3,58% | - |
| 27.03.2026 | 9,74 | 9,75 | 9,48 | 9,48 | -2,35% | - |
| 26.03.2026 | 9,80 | 9,90 | 9,66 | 9,71 | -1,36% | - |
| 25.03.2026 | 9,66 | 9,99 | 9,64 | 9,84 | 1,68% | - |
| 24.03.2026 | 9,52 | 9,71 | 9,48 | 9,68 | 1,26% | - |
| 23.03.2026 | 9,55 | 9,77 | 9,19 | 9,56 | -1,22% | - |
| 20.03.2026 | 10,27 | 10,35 | 9,62 | 9,68 | -5,79% | - |
| 19.03.2026 | 10,27 | 10,32 | 10,11 | 10,27 | 0,08% | - |
| 18.03.2026 | 10,54 | 10,54 | 10,26 | 10,27 | -1,66% | - |
| 17.03.2026 | 10,29 | 10,56 | 10,28 | 10,44 | 0,77% | - |
| 16.03.2026 | 10,32 | 10,41 | 10,22 | 10,36 | 1,63% | - |
| 13.03.2026 | 10,39 | 10,40 | 10,19 | 10,19 | -1,98% | - |
| 12.03.2026 | 10,42 | 10,49 | 10,33 | 10,40 | -1,23% | - |
| 11.03.2026 | 10,69 | 10,69 | 10,49 | 10,53 | -1,17% | - |
| 10.03.2026 | 10,69 | 10,86 | 10,63 | 10,65 | -0,58% | - |
| 09.03.2026 | 10,51 | 10,78 | 10,37 | 10,72 | -0,97% | - |
| 06.03.2026 | 10,87 | 10,94 | 10,73 | 10,82 | -0,17% | - |
| 05.03.2026 | 10,83 | 10,95 | 10,70 | 10,84 | -0,69% | - |
| 04.03.2026 | 10,54 | 10,95 | 10,52 | 10,91 | 2,57% | - |
| 03.03.2026 | 10,81 | 10,81 | 10,48 | 10,64 | -2,41% | - |
| 02.03.2026 | 11,05 | 11,09 | 10,88 | 10,90 | -2,81% | - |
| 27.02.2026 | 11,03 | 11,30 | 11,01 | 11,22 | 1,63% | - |
| 26.02.2026 | 10,88 | 11,13 | 10,87 | 11,04 | 0,96% | - |
| 25.02.2026 | 10,95 | 10,97 | 10,84 | 10,93 | 0,00% | - |
| 24.02.2026 | 10,69 | 11,02 | 10,64 | 10,93 | 2,32% | - |
| 23.02.2026 | 10,73 | 10,77 | 10,58 | 10,69 | -1,05% | - |
| 20.02.2026 | 9,84 | 10,80 | 9,84 | 10,80 | 9,70% | - |
| 19.02.2026 | 9,90 | 9,99 | 9,79 | 9,84 | -0,53% | - |
| 18.02.2026 | 10,20 | 10,20 | 9,87 | 9,90 | -2,91% | 6.240,00 |
| 17.02.2026 | 10,02 | 10,20 | 9,99 | 10,19 | 1,33% | - |
| 16.02.2026 | 10,19 | 10,24 | 10,04 | 10,06 | -1,28% | - |
| 13.02.2026 | 10,33 | 10,37 | 10,16 | 10,19 | -1,28% | - |
| 12.02.2026 | 10,41 | 10,42 | 10,05 | 10,32 | -0,50% | - |
| 11.02.2026 | 10,53 | 10,56 | 10,26 | 10,37 | -1,11% | - |
| 10.02.2026 | 10,31 | 10,52 | 10,31 | 10,49 | 1,55% | - |
| 09.02.2026 | 10,43 | 10,46 | 10,15 | 10,33 | 0,22% | - |
| 06.02.2026 | 10,31 | 10,35 | 10,03 | 10,31 | 0,10% | - |
| 05.02.2026 | 10,40 | 10,43 | 10,16 | 10,30 | -0,87% | - |
| 04.02.2026 | 10,38 | 10,48 | 10,27 | 10,39 | 0,29% | - |
| 03.02.2026 | 10,50 | 10,52 | 10,28 | 10,36 | -0,94% | - |
| 02.02.2026 | 10,33 | 10,52 | 10,31 | 10,45 | 0,05% | - |
| 30.01.2026 | 10,58 | 10,60 | 10,41 | 10,45 | -1,83% | - |
| 29.01.2026 | 10,43 | 10,65 | 10,41 | 10,64 | 2,41% | - |
| 28.01.2026 | 10,35 | 10,43 | 10,25 | 10,39 | 1,22% | - |
| 27.01.2026 | 10,28 | 10,31 | 10,18 | 10,27 | 0,10% | - |
| 26.01.2026 | 10,29 | 10,33 | 10,11 | 10,26 | 0,77% | - |
| 23.01.2026 | 10,24 | 10,28 | 10,08 | 10,18 | 2,11% | - |
| 22.01.2026 | 9,94 | 10,08 | 9,90 | 9,97 | 0,34% | - |
| 21.01.2026 | 9,85 | 9,97 | 9,76 | 9,94 | 1,35% | - |
| 20.01.2026 | 10,02 | 10,04 | 9,79 | 9,80 | -2,50% | - |
| 19.01.2026 | 10,12 | 10,13 | 10,05 | 10,06 | -2,28% | - |
| 16.01.2026 | 10,34 | 10,38 | 10,27 | 10,29 | -0,29% | - |
| 15.01.2026 | 10,15 | 10,40 | 10,12 | 10,32 | 2,13% | - |
| 14.01.2026 | 10,23 | 10,24 | 9,97 | 10,11 | -1,22% | - |
| 13.01.2026 | 10,20 | 10,25 | 10,14 | 10,23 | 0,29% | - |
| 12.01.2026 | 10,21 | 10,22 | 10,10 | 10,20 | -0,24% | - |
| 09.01.2026 | 10,19 | 10,23 | 10,05 | 10,23 | 0,29% | - |
| 08.01.2026 | 10,22 | 10,27 | 10,13 | 10,20 | -0,44% | - |
| 07.01.2026 | 9,82 | 10,26 | 9,82 | 10,24 | 4,07% | - |
| 06.01.2026 | 9,83 | 9,85 | 9,78 | 9,84 | 0,41% | - |
| 05.01.2026 | 9,68 | 9,81 | 9,66 | 9,80 | 0,29% | - |
| 02.01.2026 | 9,79 | 9,83 | 9,69 | 9,77 | -0,08% | - |
| 30.12.2025 | 9,78 | 9,78 | 9,78 | 9,78 | 1,10% | - |
| 29.12.2025 | 9,68 | 9,68 | 9,67 | 9,67 | 1,75% | - |
| 23.12.2025 | 9,51 | 9,51 | 9,51 | 9,51 | -0,69% | - |
| 22.12.2025 | 9,57 | 9,57 | 9,57 | 9,57 | -0,66% | - |
| 19.12.2025 | 9,64 | 9,64 | 9,64 | 9,64 | 0,82% | - |
| 18.12.2025 | 9,56 | 9,56 | 9,56 | 9,56 | 0,15% | - |
| 17.12.2025 | 9,38 | 9,55 | 9,38 | 9,55 | 1,97% | - |
| 16.12.2025 | 9,36 | 9,36 | 9,36 | 9,36 | -2,07% | - |
| 15.12.2025 | 9,56 | 9,56 | 9,56 | 9,56 | -0,33% | - |
| 12.12.2025 | 9,59 | 9,59 | 9,59 | 9,59 | 1,12% | - |
| 11.12.2025 | 9,49 | 9,49 | 9,49 | 9,49 | 0,13% | - |
| 10.12.2025 | 9,48 | 9,48 | 9,47 | 9,47 | -0,11% | - |
| 09.12.2025 | 9,56 | 9,57 | 9,48 | 9,48 | -1,48% | - |
| 08.12.2025 | 9,63 | 9,63 | 9,63 | 9,63 | -0,06% | - |
| 05.12.2025 | 9,72 | 9,72 | 9,63 | 9,63 | 1,43% | - |
| 04.12.2025 | 9,50 | 9,50 | 9,50 | 9,50 | 0,17% | - |
| 03.12.2025 | 9,52 | 9,52 | 9,48 | 9,48 | -0,11% | - |
| 02.12.2025 | 9,53 | 9,53 | 9,49 | 9,49 | -0,48% | - |
| 01.12.2025 | 9,64 | 9,64 | 9,54 | 9,54 | -2,23% | - |
| 28.11.2025 | 9,78 | 9,78 | 9,75 | 9,75 | 0,64% | - |
| 27.11.2025 | 9,69 | 9,69 | 9,69 | 9,69 | 0,39% | - |
| 26.11.2025 | 9,53 | 9,65 | 9,53 | 9,65 | 1,34% | - |
| 25.11.2025 | 9,52 | 9,53 | 9,52 | 9,53 | 0,13% | - |
| 24.11.2025 | 9,67 | 9,67 | 9,51 | 9,51 | -0,27% | - |
| 21.11.2025 | 9,24 | 9,54 | 9,24 | 9,54 | -0,23% | - |
| 20.11.2025 | 9,56 | 9,56 | 9,56 | 9,56 | -0,48% | - |
| 19.11.2025 | 9,61 | 9,61 | 9,61 | 9,61 | 0,63% | - |
| 18.11.2025 | 9,44 | 9,55 | 9,44 | 9,55 | -1,04% | - |
| 17.11.2025 | 9,58 | 9,65 | 9,58 | 9,65 | 0,69% | - |
| 14.11.2025 | 9,75 | 9,75 | 9,58 | 9,58 | -1,52% | - |
| 13.11.2025 | 9,79 | 9,79 | 9,73 | 9,73 | -0,47% | - |
| 12.11.2025 | 9,58 | 9,78 | 9,58 | 9,78 | 3,19% | - |
| 11.11.2025 | 9,39 | 9,54 | 9,39 | 9,47 | 0,79% | - |