11,100€
0,63%
Echtzeit-Aktienkurs CASTELLUM AB
Bid:
Ask:
Aktienkurse zur CASTELLUM AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 11,01 | 11,15 | 10,97 | 11,05 | 0,30% | - |
| 02.07.2025 | 11,15 | 11,22 | 10,99 | 11,02 | -2,09% | - |
| 01.07.2025 | 11,03 | 11,31 | 11,03 | 11,25 | 1,99% | - |
| 30.06.2025 | 11,27 | 11,48 | 11,01 | 11,03 | -2,11% | - |
| 27.06.2025 | 11,20 | 11,40 | 11,13 | 11,27 | 0,70% | - |
| 26.06.2025 | 11,09 | 11,33 | 11,08 | 11,19 | 1,06% | - |
| 25.06.2025 | 11,21 | 11,30 | 11,07 | 11,07 | -0,15% | - |
| 24.06.2025 | 11,13 | 11,33 | 11,08 | 11,09 | 0,02% | - |
| 23.06.2025 | 10,84 | 11,18 | 10,80 | 11,09 | 2,07% | - |
| 20.06.2025 | 10,93 | 10,94 | 10,86 | 10,86 | -0,25% | - |
| 19.06.2025 | 11,02 | 11,03 | 10,83 | 10,89 | -1,56% | - |
| 18.06.2025 | 11,01 | 11,08 | 10,89 | 11,06 | 0,53% | - |
| 17.06.2025 | 10,87 | 11,02 | 10,77 | 11,01 | 1,10% | - |
| 16.06.2025 | 10,68 | 10,91 | 10,55 | 10,89 | 1,89% | - |
| 13.06.2025 | 10,90 | 10,92 | 10,60 | 10,68 | -2,30% | - |
| 12.06.2025 | 11,38 | 11,39 | 10,88 | 10,94 | -3,98% | - |
| 11.06.2025 | 11,17 | 11,43 | 11,15 | 11,39 | 1,92% | - |
| 10.06.2025 | 11,13 | 11,20 | 11,07 | 11,17 | -0,09% | - |
| 09.06.2025 | 10,98 | 11,19 | 10,93 | 11,18 | 2,38% | - |
| 06.06.2025 | 10,98 | 11,00 | 10,87 | 10,92 | -0,47% | - |
| 05.06.2025 | 11,01 | 11,16 | 10,84 | 10,98 | -0,41% | - |
| 04.06.2025 | 10,68 | 11,03 | 10,56 | 11,02 | 3,35% | - |
| 03.06.2025 | 11,07 | 11,07 | 10,63 | 10,66 | -4,45% | - |
| 02.06.2025 | 10,99 | 11,16 | 10,77 | 11,16 | 1,41% | - |
| 30.05.2025 | 10,81 | 11,15 | 10,79 | 11,01 | 1,80% | - |
| 29.05.2025 | 10,75 | 10,84 | 10,72 | 10,81 | 0,06% | - |
| 28.05.2025 | 10,79 | 10,88 | 10,70 | 10,80 | 0,96% | - |
| 27.05.2025 | 10,90 | 10,98 | 10,70 | 10,70 | -1,46% | - |
| 26.05.2025 | 10,74 | 10,91 | 10,74 | 10,86 | 0,42% | - |
| 23.05.2025 | 10,51 | 10,90 | 10,51 | 10,81 | 2,30% | - |
| 22.05.2025 | 10,80 | 10,81 | 10,47 | 10,57 | -2,02% | - |
| 21.05.2025 | 10,78 | 10,81 | 10,48 | 10,79 | 1,20% | - |
| 20.05.2025 | 10,50 | 10,77 | 10,50 | 10,66 | 1,40% | - |
| 19.05.2025 | 10,71 | 10,72 | 10,29 | 10,51 | -1,15% | - |
| 16.05.2025 | 10,40 | 10,72 | 10,39 | 10,64 | 2,31% | - |
| 15.05.2025 | 10,44 | 10,58 | 10,37 | 10,40 | -0,03% | - |
| 14.05.2025 | 10,63 | 10,76 | 10,36 | 10,40 | -2,09% | - |
| 13.05.2025 | 10,46 | 10,63 | 10,29 | 10,62 | 1,74% | - |
| 12.05.2025 | 10,44 | 10,50 | 10,15 | 10,44 | -0,50% | - |
| 09.05.2025 | 10,21 | 10,50 | 10,11 | 10,49 | 2,39% | - |
| 08.05.2025 | 10,22 | 10,28 | 10,03 | 10,25 | 0,12% | - |
| 07.05.2025 | 9,98 | 10,32 | 9,96 | 10,23 | 1,71% | - |
| 06.05.2025 | 10,56 | 10,60 | 9,72 | 10,06 | -4,89% | - |
| 05.05.2025 | 10,65 | 10,75 | 10,57 | 10,58 | -0,86% | - |
| 02.05.2025 | 10,75 | 10,79 | 10,50 | 10,67 | -0,72% | - |
| 30.04.2025 | 10,61 | 10,75 | 10,50 | 10,75 | 2,42% | - |
| 29.04.2025 | 10,43 | 10,70 | 10,43 | 10,49 | 0,41% | - |
| 28.04.2025 | 10,52 | 10,56 | 10,35 | 10,45 | -1,46% | - |
| 25.04.2025 | 10,67 | 10,77 | 10,50 | 10,61 | -0,45% | - |
| 24.04.2025 | 10,46 | 10,78 | 10,44 | 10,65 | 1,75% | - |
| 23.04.2025 | 10,65 | 10,71 | 10,45 | 10,47 | -0,74% | - |
| 22.04.2025 | 10,25 | 10,69 | 10,20 | 10,55 | 2,28% | - |
| 17.04.2025 | 10,13 | 10,37 | 10,00 | 10,31 | 2,56% | - |
| 16.04.2025 | 9,82 | 10,17 | 9,82 | 10,06 | 0,78% | - |
| 15.04.2025 | 9,74 | 10,10 | 9,74 | 9,98 | 2,39% | - |
| 14.04.2025 | 9,90 | 9,93 | 9,66 | 9,75 | -1,32% | - |
| 11.04.2025 | 9,38 | 9,90 | 9,24 | 9,88 | 5,50% | - |
| 10.04.2025 | 9,62 | 9,68 | 9,16 | 9,36 | -3,29% | - |
| 09.04.2025 | 9,05 | 9,76 | 8,68 | 9,68 | 5,32% | - |
| 08.04.2025 | 9,46 | 9,83 | 9,02 | 9,19 | -1,82% | - |
| 07.04.2025 | 9,82 | 9,89 | 9,21 | 9,36 | -7,79% | - |
| 04.04.2025 | 10,46 | 10,79 | 10,01 | 10,15 | -3,13% | - |
| 03.04.2025 | 10,27 | 10,80 | 10,24 | 10,48 | 2,54% | - |
| 02.04.2025 | 10,27 | 10,33 | 10,10 | 10,22 | -1,02% | - |
| 01.04.2025 | 10,17 | 10,33 | 10,14 | 10,32 | 1,57% | - |
| 31.03.2025 | 10,32 | 10,34 | 10,11 | 10,16 | -1,81% | - |
| 28.03.2025 | 10,04 | 10,37 | 10,00 | 10,35 | 2,90% | - |
| 27.03.2025 | 10,02 | 10,11 | 9,94 | 10,06 | 0,23% | - |
| 26.03.2025 | 9,95 | 10,05 | 9,85 | 10,04 | 0,67% | - |
| 25.03.2025 | 9,97 | 10,10 | 9,85 | 9,97 | -0,03% | - |
| 24.03.2025 | 10,08 | 10,16 | 9,86 | 9,97 | -1,62% | - |
| 21.03.2025 | 10,13 | 10,15 | 10,03 | 10,14 | -0,05% | - |
| 20.03.2025 | 10,09 | 10,18 | 10,01 | 10,14 | 0,45% | - |
| 19.03.2025 | 10,07 | 10,14 | 10,01 | 10,10 | -0,42% | - |
| 18.03.2025 | 10,08 | 10,16 | 10,03 | 10,14 | 0,45% | - |
| 17.03.2025 | 10,00 | 10,19 | 9,97 | 10,09 | 0,74% | - |
| 14.03.2025 | 9,79 | 10,11 | 9,77 | 10,02 | 1,46% | - |
| 13.03.2025 | 9,89 | 9,91 | 9,75 | 9,88 | -0,16% | - |
| 12.03.2025 | 9,99 | 10,13 | 9,80 | 9,89 | -0,95% | - |
| 11.03.2025 | 10,14 | 10,25 | 9,96 | 9,99 | -1,86% | - |
| 10.03.2025 | 10,30 | 10,38 | 10,07 | 10,18 | -1,34% | - |
| 07.03.2025 | 10,05 | 10,39 | 10,04 | 10,31 | 2,37% | - |
| 06.03.2025 | 10,37 | 10,46 | 9,95 | 10,07 | -2,57% | - |
| 05.03.2025 | 10,58 | 10,60 | 10,31 | 10,34 | -2,04% | - |
| 04.03.2025 | 10,62 | 10,72 | 10,52 | 10,56 | -0,55% | - |
| 03.03.2025 | 10,73 | 10,78 | 10,48 | 10,61 | -1,85% | - |
| 28.02.2025 | 10,68 | 10,82 | 10,57 | 10,81 | 1,22% | - |
| 27.02.2025 | 10,80 | 10,80 | 10,63 | 10,68 | -0,95% | - |
| 26.02.2025 | 10,90 | 11,00 | 10,76 | 10,79 | -1,53% | - |
| 25.02.2025 | 10,74 | 10,96 | 10,71 | 10,95 | 1,98% | - |
| 24.02.2025 | 10,52 | 10,82 | 10,50 | 10,74 | 1,51% | - |
| 21.02.2025 | 10,57 | 10,68 | 10,48 | 10,58 | 0,16% | - |
| 20.02.2025 | 10,60 | 10,70 | 10,48 | 10,56 | -0,21% | - |
| 19.02.2025 | 10,69 | 10,79 | 10,50 | 10,59 | -0,94% | - |
| 18.02.2025 | 10,75 | 10,79 | 10,55 | 10,69 | -0,63% | - |
| 17.02.2025 | 10,76 | 10,79 | 10,69 | 10,75 | 0,03% | - |
| 14.02.2025 | 10,79 | 10,90 | 10,66 | 10,75 | -0,19% | - |
| 13.02.2025 | 10,69 | 10,88 | 10,60 | 10,77 | 1,00% | - |
| 12.02.2025 | 10,78 | 10,93 | 10,52 | 10,66 | -1,07% | - |
| 11.02.2025 | 10,94 | 10,94 | 10,68 | 10,78 | -1,21% | - |