10,268€
0,13%
Echtzeit-Aktienkurs Castellum AB
Bid:
Ask:
Aktienkurse zur Castellum AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 10,28 | 10,31 | 10,18 | 10,24 | -0,15% | - |
| 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% | - |
| 10.11.2025 | 9,56 | 9,56 | 9,40 | 9,40 | -1,78% | - |
| 08.11.2025 | 9,47 | 9,60 | 9,47 | 9,57 | 0,99% | - |
| 06.11.2025 | 9,61 | 9,61 | 9,48 | 9,48 | -1,54% | - |
| 05.11.2025 | 9,60 | 9,62 | 9,60 | 9,62 | 0,25% | - |
| 04.11.2025 | 9,69 | 9,69 | 9,60 | 9,60 | -1,70% | - |
| 03.11.2025 | 9,75 | 9,77 | 9,75 | 9,77 | -0,85% | - |
| 31.10.2025 | 9,87 | 9,87 | 9,85 | 9,85 | -0,97% | - |
| 30.10.2025 | 9,95 | 9,95 | 9,95 | 9,95 | -2,06% | - |
| 29.10.2025 | 10,12 | 10,16 | 10,05 | 10,16 | 1,45% | - |
| 28.10.2025 | 10,13 | 10,15 | 10,01 | 10,01 | -1,18% | - |
| 27.10.2025 | 10,27 | 10,27 | 10,13 | 10,13 | -2,03% | - |
| 24.10.2025 | 10,24 | 10,37 | 10,08 | 10,34 | 0,93% | - |
| 23.10.2025 | 10,63 | 10,63 | 10,16 | 10,25 | -3,67% | 150,00 |
| 22.10.2025 | 10,52 | 10,64 | 10,52 | 10,64 | 1,58% | - |
| 21.10.2025 | 10,05 | 10,47 | 10,05 | 10,47 | 3,46% | - |
| 20.10.2025 | 10,05 | 10,12 | 10,05 | 10,12 | 0,75% | - |
| 17.10.2025 | 10,12 | 10,15 | 10,01 | 10,05 | -0,74% | - |
| 16.10.2025 | 10,10 | 10,12 | 10,08 | 10,12 | 0,15% | - |
| 15.10.2025 | 10,02 | 10,19 | 10,02 | 10,11 | 1,05% | - |
| 14.10.2025 | 9,80 | 10,12 | 9,80 | 10,00 | 2,88% | - |
| 13.10.2025 | 9,64 | 9,81 | 9,64 | 9,72 | -0,76% | - |
| 10.10.2025 | 9,69 | 9,79 | 9,69 | 9,79 | 0,72% | - |
| 07.10.2025 | 9,72 | 9,76 | 9,71 | 9,72 | 0,23% | - |
| 06.10.2025 | 9,57 | 9,70 | 9,57 | 9,70 | 1,23% | - |
| 03.10.2025 | 9,54 | 9,58 | 9,54 | 9,58 | 0,50% | - |
| 02.10.2025 | 9,72 | 9,72 | 9,54 | 9,54 | -1,77% | - |
| 01.10.2025 | 9,61 | 9,71 | 9,61 | 9,71 | 0,66% | - |
| 30.09.2025 | 9,43 | 9,64 | 9,43 | 9,64 | 0,90% | - |
| 29.09.2025 | 9,55 | 9,56 | 9,55 | 9,56 | -0,19% | - |
| 26.09.2025 | 9,34 | 9,58 | 9,34 | 9,58 | 2,84% | - |
| 25.09.2025 | 9,58 | 9,58 | 9,31 | 9,31 | -1,52% | - |
| 24.09.2025 | 9,58 | 9,58 | 9,46 | 9,46 | -1,07% | - |
| 23.09.2025 | 9,42 | 9,69 | 9,42 | 9,56 | 1,40% | - |
| 22.09.2025 | 9,65 | 9,65 | 9,43 | 9,43 | -2,66% | - |
| 19.09.2025 | 9,70 | 9,72 | 9,56 | 9,68 | -1,49% | - |
| 18.09.2025 | 9,75 | 9,83 | 9,75 | 9,83 | 4,42% | - |
| 17.09.2025 | 9,41 | 9,41 | 9,41 | 9,41 | -2,65% | - |
| 16.09.2025 | 9,58 | 9,67 | 9,58 | 9,67 | 0,88% | - |
| 15.09.2025 | 9,63 | 9,63 | 9,58 | 9,59 | -0,56% | - |
| 12.09.2025 | 9,56 | 9,64 | 9,56 | 9,64 | 0,71% | 1.200,00 |
| 11.09.2025 | 9,50 | 9,57 | 9,47 | 9,57 | 0,76% | - |
| 10.09.2025 | 9,52 | 9,52 | 9,50 | 9,50 | -0,11% | - |
| 09.09.2025 | 9,42 | 9,51 | 9,41 | 9,51 | 0,96% | - |
| 08.09.2025 | 9,44 | 9,44 | 9,42 | 9,42 | -0,19% | - |
| 05.09.2025 | 9,41 | 9,44 | 9,41 | 9,44 | 0,13% | - |
| 04.09.2025 | 9,43 | 9,43 | 9,43 | 9,43 | -0,57% | - |
| 03.09.2025 | 9,41 | 9,48 | 9,41 | 9,48 | 0,72% | - |
| 02.09.2025 | 9,63 | 9,63 | 9,41 | 9,41 | -2,39% | - |
| 01.09.2025 | 9,60 | 9,73 | 9,60 | 9,64 | -0,31% | - |