11,978€
-0,51%
Echtzeit-Aktienkurs Castellum AB
Bid:
Ask:
Aktienkurse zur Castellum AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 12,06 | 12,12 | 11,97 | 11,98 | -0,62% | - |
| 27.08.2026 | 12,03 | 12,05 | 11,91 | 12,05 | 0,58% | - |
| 26.08.2026 | 12,10 | 12,12 | 11,97 | 11,98 | -0,95% | - |
| 25.08.2026 | 12,12 | 12,15 | 12,03 | 12,10 | 0,04% | - |
| 24.08.2026 | 12,01 | 12,15 | 12,00 | 12,09 | 0,52% | - |
| 21.08.2026 | 12,08 | 12,10 | 11,97 | 12,03 | -0,08% | - |
| 20.08.2026 | 12,24 | 12,27 | 12,02 | 12,04 | -1,75% | 55.400,00 |
| 19.08.2026 | 12,24 | 12,29 | 12,11 | 12,26 | -0,08% | - |
| 18.08.2026 | 12,21 | 12,33 | 12,20 | 12,27 | 0,06% | - |
| 17.08.2026 | 12,40 | 12,40 | 12,25 | 12,26 | -0,97% | - |
| 14.08.2026 | 12,42 | 12,43 | 12,28 | 12,38 | -0,36% | - |
| 13.08.2026 | 12,46 | 12,48 | 12,30 | 12,42 | -0,20% | - |
| 12.08.2026 | 12,34 | 12,48 | 12,28 | 12,45 | 0,97% | - |
| 11.08.2026 | 12,37 | 12,44 | 12,23 | 12,33 | -0,34% | - |
| 10.08.2026 | 12,45 | 12,48 | 12,32 | 12,37 | -0,91% | 4.200,00 |
| 07.08.2026 | 12,37 | 12,52 | 12,34 | 12,48 | 0,83% | - |
| 06.08.2026 | 12,45 | 12,50 | 12,37 | 12,38 | -0,36% | - |
| 05.08.2026 | 12,50 | 12,50 | 12,37 | 12,43 | -0,36% | - |
| 04.08.2026 | 12,34 | 12,48 | 12,23 | 12,47 | 1,28% | - |
| 03.08.2026 | 12,31 | 12,34 | 12,17 | 12,31 | 0,74% | - |
| 31.07.2026 | 12,24 | 12,26 | 12,09 | 12,22 | 0,15% | - |
| 30.07.2026 | 12,06 | 12,21 | 12,01 | 12,21 | 1,41% | - |
| 29.07.2026 | 12,08 | 12,15 | 11,97 | 12,04 | -0,66% | - |
| 28.07.2026 | 11,93 | 12,13 | 11,92 | 12,12 | 1,17% | - |
| 27.07.2026 | 11,91 | 12,01 | 11,90 | 11,98 | 1,64% | - |
| 24.07.2026 | 11,73 | 11,85 | 11,70 | 11,78 | 0,32% | - |
| 23.07.2026 | 11,67 | 11,92 | 11,65 | 11,75 | 0,56% | - |
| 22.07.2026 | 11,64 | 11,83 | 11,53 | 11,68 | 0,32% | - |
| 21.07.2026 | 11,76 | 11,77 | 11,57 | 11,64 | -0,27% | - |
| 20.07.2026 | 11,91 | 11,92 | 11,66 | 11,68 | -1,38% | - |
| 17.07.2026 | 11,67 | 11,90 | 11,66 | 11,84 | 0,55% | - |
| 16.07.2026 | 11,88 | 11,95 | 11,68 | 11,77 | -1,07% | - |
| 15.07.2026 | 11,66 | 11,94 | 11,59 | 11,90 | 2,54% | - |
| 14.07.2026 | 11,56 | 11,73 | 11,38 | 11,61 | 0,49% | - |
| 13.07.2026 | 11,53 | 11,64 | 11,51 | 11,55 | -0,86% | - |
| 10.07.2026 | 11,63 | 11,77 | 11,60 | 11,65 | 0,11% | - |
| 09.07.2026 | 11,55 | 11,65 | 11,46 | 11,64 | 0,95% | - |
| 08.07.2026 | 11,61 | 11,62 | 11,39 | 11,53 | -4,12% | - |
| 07.07.2026 | 12,03 | 12,16 | 11,99 | 12,02 | -0,44% | - |
| 06.07.2026 | 12,04 | 12,15 | 12,02 | 12,07 | 0,21% | - |
| 03.07.2026 | 11,87 | 12,06 | 11,80 | 12,05 | 2,16% | - |
| 02.07.2026 | 11,61 | 11,88 | 11,58 | 11,79 | 1,59% | - |
| 01.07.2026 | 11,48 | 11,63 | 11,27 | 11,61 | 0,83% | - |
| 30.06.2026 | 11,23 | 11,68 | 11,19 | 11,51 | 2,54% | - |
| 29.06.2026 | 11,41 | 11,41 | 11,17 | 11,23 | -1,03% | - |
| 26.06.2026 | 11,24 | 11,41 | 11,24 | 11,35 | 0,00% | - |
| 25.06.2026 | 11,00 | 11,57 | 10,99 | 11,35 | 3,80% | - |
| 24.06.2026 | 10,84 | 11,00 | 10,77 | 10,93 | 0,92% | - |
| 23.06.2026 | 10,78 | 10,96 | 10,76 | 10,83 | -0,44% | - |
| 22.06.2026 | 11,03 | 11,10 | 10,85 | 10,88 | -1,15% | - |
| 19.06.2026 | 11,05 | 11,10 | 11,00 | 11,01 | -0,81% | - |
| 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% | - |