10,565€
-1,08%
Echtzeit-Aktienkurs CASTELLUM AB
Bid:
Ask:
Aktienkurse zur CASTELLUM AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.02.2025 | 10,65 | 10,97 | 10,64 | 10,91 | 2,83% | - |
| 07.02.2025 | 10,72 | 10,81 | 10,54 | 10,61 | -0,87% | - |
| 06.02.2025 | 10,83 | 10,84 | 10,58 | 10,70 | -1,02% | - |
| 05.02.2025 | 10,57 | 10,83 | 10,45 | 10,81 | 1,98% | - |
| 04.02.2025 | 10,35 | 10,61 | 10,34 | 10,60 | 2,71% | - |
| 03.02.2025 | 10,16 | 10,45 | 10,16 | 10,32 | -0,64% | - |
| 31.01.2025 | 10,63 | 10,78 | 10,37 | 10,39 | -2,26% | - |
| 30.01.2025 | 10,56 | 10,79 | 10,52 | 10,63 | 1,02% | - |
| 29.01.2025 | 10,76 | 10,76 | 10,46 | 10,52 | -1,50% | - |
| 28.01.2025 | 10,53 | 10,70 | 10,49 | 10,68 | 1,07% | - |
| 27.01.2025 | 10,14 | 10,63 | 10,12 | 10,57 | 2,57% | - |
| 24.01.2025 | 10,49 | 10,55 | 10,24 | 10,31 | -1,58% | - |
| 23.01.2025 | 10,26 | 10,47 | 10,23 | 10,47 | 2,18% | - |
| 22.01.2025 | 10,31 | 10,47 | 10,25 | 10,25 | -0,61% | - |
| 21.01.2025 | 10,28 | 10,38 | 10,22 | 10,31 | -0,05% | - |
| 20.01.2025 | 10,37 | 10,41 | 10,17 | 10,32 | -0,58% | - |
| 17.01.2025 | 10,29 | 10,44 | 10,27 | 10,38 | 1,12% | - |
| 16.01.2025 | 10,17 | 10,29 | 10,08 | 10,26 | 1,36% | - |
| 15.01.2025 | 9,78 | 10,27 | 9,78 | 10,12 | 3,43% | - |
| 14.01.2025 | 9,72 | 9,87 | 9,69 | 9,79 | 0,95% | - |
| 13.01.2025 | 9,78 | 9,83 | 9,64 | 9,69 | -0,88% | - |
| 10.01.2025 | 9,96 | 10,02 | 9,75 | 9,78 | -2,06% | - |
| 09.01.2025 | 10,03 | 10,10 | 9,98 | 9,99 | -0,74% | - |
| 08.01.2025 | 10,17 | 10,32 | 9,97 | 10,06 | -0,98% | - |
| 07.01.2025 | 10,65 | 10,69 | 10,15 | 10,16 | -4,65% | - |
| 06.01.2025 | 10,54 | 10,72 | 10,52 | 10,66 | 1,40% | - |
| 03.01.2025 | 10,56 | 10,70 | 10,47 | 10,51 | -0,26% | - |
| 02.01.2025 | 10,54 | 10,69 | 10,48 | 10,54 | 0,35% | - |
| 30.12.2024 | 10,51 | 10,59 | 10,49 | 10,50 | -0,40% | - |
| 27.12.2024 | 10,43 | 10,55 | 10,36 | 10,54 | 0,91% | - |
| 23.12.2024 | 10,45 | 10,50 | 10,32 | 10,45 | 0,05% | - |
| 20.12.2024 | 10,27 | 10,49 | 10,18 | 10,44 | 2,00% | - |
| 19.12.2024 | 10,58 | 10,60 | 10,22 | 10,24 | -3,20% | - |
| 18.12.2024 | 10,54 | 10,63 | 10,49 | 10,57 | 0,31% | - |
| 17.12.2024 | 10,56 | 10,60 | 10,44 | 10,54 | 0,11% | - |
| 16.12.2024 | 10,61 | 10,63 | 10,48 | 10,53 | -0,96% | - |
| 13.12.2024 | 10,75 | 10,79 | 10,61 | 10,63 | -0,75% | - |
| 12.12.2024 | 10,84 | 10,90 | 10,68 | 10,71 | -1,32% | - |
| 11.12.2024 | 10,89 | 10,92 | 10,79 | 10,85 | -0,20% | - |
| 10.12.2024 | 10,94 | 10,94 | 10,65 | 10,88 | -0,28% | - |
| 09.12.2024 | 11,06 | 11,15 | 10,90 | 10,91 | -1,45% | - |
| 06.12.2024 | 11,05 | 11,25 | 11,03 | 11,07 | 0,11% | - |
| 05.12.2024 | 11,27 | 11,27 | 11,02 | 11,05 | -1,40% | - |
| 04.12.2024 | 11,09 | 11,30 | 11,07 | 11,21 | 1,04% | - |
| 03.12.2024 | 11,19 | 11,24 | 11,04 | 11,10 | -0,92% | - |
| 02.12.2024 | 11,23 | 11,29 | 11,10 | 11,20 | -0,33% | - |
| 29.11.2024 | 11,13 | 11,31 | 11,13 | 11,24 | 0,64% | - |
| 28.11.2024 | 11,10 | 11,21 | 11,06 | 11,16 | 0,22% | - |
| 27.11.2024 | 10,82 | 11,14 | 10,81 | 11,14 | 2,91% | - |
| 26.11.2024 | 10,89 | 10,90 | 10,75 | 10,82 | -0,52% | 1.710,00 |
| 25.11.2024 | 10,86 | 11,01 | 10,78 | 10,88 | 0,02% | - |
| 22.11.2024 | 10,55 | 10,88 | 10,53 | 10,88 | 3,03% | - |
| 21.11.2024 | 10,57 | 10,58 | 10,43 | 10,56 | 0,00% | - |
| 20.11.2024 | 10,77 | 10,78 | 10,48 | 10,56 | -1,54% | - |
| 19.11.2024 | 10,76 | 10,91 | 10,61 | 10,72 | 0,05% | - |
| 18.11.2024 | 10,99 | 10,99 | 10,68 | 10,72 | -2,16% | - |
| 15.11.2024 | 11,06 | 11,06 | 10,88 | 10,96 | -0,68% | - |
| 14.11.2024 | 10,95 | 11,08 | 10,94 | 11,03 | 0,47% | - |
| 13.11.2024 | 11,03 | 11,14 | 10,88 | 10,98 | -1,04% | - |
| 12.11.2024 | 11,30 | 11,31 | 11,04 | 11,09 | -1,57% | - |
| 11.11.2024 | 11,35 | 11,41 | 11,26 | 11,27 | -0,53% | - |
| 08.11.2024 | 11,16 | 11,36 | 11,15 | 11,33 | 1,23% | - |
| 07.11.2024 | 10,88 | 11,23 | 10,85 | 11,19 | 3,17% | - |
| 06.11.2024 | 11,23 | 11,28 | 10,82 | 10,85 | -3,19% | - |
| 05.11.2024 | 11,28 | 11,37 | 11,16 | 11,21 | -0,44% | - |
| 04.11.2024 | 11,28 | 11,39 | 11,21 | 11,26 | -0,18% | - |
| 01.11.2024 | 11,35 | 11,47 | 11,20 | 11,28 | -1,74% | - |
| 31.10.2024 | 11,65 | 11,66 | 11,36 | 11,48 | -1,25% | - |
| 30.10.2024 | 11,93 | 11,94 | 11,60 | 11,62 | -2,21% | - |
| 29.10.2024 | 12,09 | 12,15 | 11,86 | 11,88 | -1,69% | - |
| 28.10.2024 | 11,83 | 12,15 | 11,83 | 12,09 | 2,54% | - |
| 25.10.2024 | 11,84 | 11,91 | 11,69 | 11,79 | -0,46% | - |
| 24.10.2024 | 11,86 | 11,95 | 11,77 | 11,84 | 0,08% | - |
| 23.10.2024 | 11,91 | 11,95 | 11,76 | 11,83 | -0,69% | - |
| 22.10.2024 | 12,01 | 12,06 | 11,64 | 11,92 | -0,90% | - |
| 21.10.2024 | 12,26 | 12,31 | 11,95 | 12,02 | -2,21% | - |
| 18.10.2024 | 12,42 | 12,44 | 12,21 | 12,30 | -1,01% | - |
| 17.10.2024 | 12,68 | 12,73 | 12,33 | 12,42 | -2,23% | - |
| 16.10.2024 | 12,68 | 12,79 | 12,61 | 12,70 | 0,20% | - |
| 15.10.2024 | 12,72 | 12,82 | 12,65 | 12,68 | -0,35% | - |
| 14.10.2024 | 12,82 | 12,87 | 12,54 | 12,72 | -0,74% | - |
| 11.10.2024 | 12,61 | 12,88 | 12,55 | 12,82 | 1,59% | - |
| 10.10.2024 | 12,71 | 12,80 | 12,42 | 12,62 | -0,96% | - |
| 09.10.2024 | 12,86 | 12,98 | 12,67 | 12,74 | -0,88% | - |
| 08.10.2024 | 12,72 | 13,02 | 12,70 | 12,85 | 0,31% | - |
| 07.10.2024 | 13,04 | 13,06 | 12,74 | 12,81 | -1,99% | - |