11,095€
-0,09%
Echtzeit-Aktienkurs CASTELLUM AB
Bid:
Ask:
Aktienkurse zur CASTELLUM AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 11,16 | 11,22 | 10,95 | 11,10 | -0,05% | - |
| 17.06.2026 | 11,28 | 11,33 | 11,09 | 11,10 | -1,14% | - |
| 16.06.2026 | 11,32 | 11,36 | 11,18 | 11,23 | -0,84% | - |
| 15.06.2026 | 11,67 | 11,70 | 11,29 | 11,32 | -1,62% | - |
| 12.06.2026 | 11,31 | 11,52 | 11,21 | 11,51 | 1,32% | - |
| 11.06.2026 | 11,28 | 11,37 | 11,03 | 11,36 | 1,07% | - |
| 10.06.2026 | 11,22 | 11,37 | 11,05 | 11,24 | -0,04% | - |
| 09.06.2026 | 11,20 | 11,36 | 11,09 | 11,25 | 0,49% | - |
| 08.06.2026 | 11,07 | 11,28 | 11,05 | 11,19 | 0,63% | - |
| 05.06.2026 | 11,32 | 11,41 | 11,09 | 11,12 | -2,16% | - |
| 04.06.2026 | 11,25 | 11,39 | 11,25 | 11,37 | 1,02% | - |
| 03.06.2026 | 11,45 | 11,46 | 11,23 | 11,25 | -1,94% | - |
| 02.06.2026 | 11,42 | 11,59 | 11,42 | 11,47 | 0,53% | - |
| 01.06.2026 | 11,55 | 11,62 | 11,30 | 11,41 | -1,76% | - |
| 29.05.2026 | 11,69 | 11,76 | 11,61 | 11,62 | -0,15% | - |
| 28.05.2026 | 11,64 | 11,72 | 11,52 | 11,64 | -0,71% | - |
| 27.05.2026 | 11,61 | 11,86 | 11,59 | 11,72 | 0,90% | - |
| 26.05.2026 | 11,77 | 11,82 | 11,57 | 11,61 | -1,82% | - |
| 25.05.2026 | 11,70 | 11,91 | 11,69 | 11,83 | 2,74% | - |
| 22.05.2026 | 11,66 | 11,71 | 11,51 | 11,51 | -1,33% | - |
| 21.05.2026 | 11,61 | 11,71 | 11,52 | 11,67 | 0,00% | - |
| 20.05.2026 | 11,38 | 11,77 | 11,37 | 11,67 | 2,14% | - |
| 19.05.2026 | 11,28 | 11,54 | 11,27 | 11,42 | 1,06% | - |
| 18.05.2026 | 10,99 | 11,36 | 10,95 | 11,30 | 1,89% | - |
| 15.05.2026 | 11,25 | 11,34 | 11,07 | 11,09 | -2,68% | - |
| 14.05.2026 | 11,39 | 11,46 | 11,35 | 11,40 | 0,11% | - |
| 13.05.2026 | 11,34 | 11,39 | 11,22 | 11,39 | 0,55% | - |
| 12.05.2026 | 11,39 | 11,47 | 11,26 | 11,32 | -1,14% | - |
| 11.05.2026 | 11,12 | 11,47 | 11,11 | 11,45 | 2,49% | - |
| 08.05.2026 | 11,10 | 11,22 | 11,07 | 11,18 | 0,77% | - |
| 07.05.2026 | 11,27 | 11,32 | 11,07 | 11,09 | -1,64% | - |
| 06.05.2026 | 11,14 | 11,47 | 11,08 | 11,28 | 2,15% | - |
| 05.05.2026 | 10,85 | 11,05 | 10,83 | 11,04 | 1,75% | - |
| 04.05.2026 | 11,03 | 11,05 | 10,72 | 10,85 | -1,38% | - |
| 30.04.2026 | 10,71 | 11,02 | 10,68 | 11,00 | 2,11% | - |
| 29.04.2026 | 10,78 | 10,89 | 10,65 | 10,77 | 0,14% | - |
| 28.04.2026 | 11,00 | 11,01 | 10,69 | 10,76 | -2,47% | - |
| 27.04.2026 | 11,19 | 11,19 | 10,99 | 11,03 | -1,65% | - |
| 24.04.2026 | 11,19 | 11,26 | 10,95 | 11,22 | 0,27% | - |
| 23.04.2026 | 11,50 | 11,59 | 11,07 | 11,19 | -3,44% | - |
| 22.04.2026 | 11,64 | 11,69 | 11,53 | 11,58 | 0,63% | - |
| 21.04.2026 | 11,69 | 11,71 | 11,50 | 11,51 | -1,48% | - |
| 20.04.2026 | 11,67 | 11,76 | 11,60 | 11,68 | -0,82% | - |
| 17.04.2026 | 11,63 | 11,86 | 11,59 | 11,78 | 1,48% | 84.000,00 |
| 16.04.2026 | 11,68 | 11,73 | 11,42 | 11,61 | 2,14% | - |
| 15.04.2026 | 11,19 | 11,38 | 11,18 | 11,37 | 1,22% | - |
| 14.04.2026 | 10,95 | 11,29 | 10,94 | 11,23 | 2,28% | - |
| 13.04.2026 | 10,66 | 11,01 | 10,66 | 10,98 | 1,60% | - |
| 10.04.2026 | 10,85 | 10,95 | 10,77 | 10,81 | -0,49% | - |
| 09.04.2026 | 10,69 | 10,89 | 10,63 | 10,86 | 1,07% | - |
| 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% | - |