10,415€
0,63%
Echtzeit-Aktienkurs Castellum AB
Bid:
Ask:
Aktienkurse zur Castellum AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 10,12 | 10,12 | 10,12 | 10,12 | -2,27% | - |
| 19.12.2024 | 10,35 | 10,35 | 10,35 | 10,35 | -1,15% | - |
| 18.12.2024 | 10,47 | 10,47 | 10,47 | 10,47 | 0,34% | - |
| 17.12.2024 | 10,44 | 10,44 | 10,44 | 10,44 | 0,43% | - |
| 16.12.2024 | 10,39 | 10,39 | 10,39 | 10,39 | -1,28% | - |
| 13.12.2024 | 10,53 | 10,53 | 10,53 | 10,53 | -1,27% | - |
| 12.12.2024 | 10,66 | 10,66 | 10,66 | 10,66 | -0,23% | - |
| 11.12.2024 | 10,69 | 10,69 | 10,69 | 10,69 | -0,09% | - |
| 10.12.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -1,52% | - |
| 09.12.2024 | 10,86 | 10,86 | 10,86 | 10,86 | 0,00% | - |
| 06.12.2024 | 10,86 | 10,86 | 10,86 | 10,86 | -1,72% | - |
| 05.12.2024 | 11,05 | 11,05 | 11,05 | 11,05 | 1,42% | - |
| 04.12.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -0,82% | - |
| 03.12.2024 | 10,99 | 10,99 | 10,99 | 10,99 | 0,27% | - |
| 02.12.2024 | 10,96 | 10,96 | 10,96 | 10,96 | 0,14% | - |
| 29.11.2024 | 10,94 | 10,94 | 10,94 | 10,94 | 0,09% | - |
| 28.11.2024 | 10,93 | 10,93 | 10,93 | 10,93 | 2,97% | - |
| 27.11.2024 | 10,62 | 10,62 | 10,62 | 10,62 | 0,14% | - |
| 26.11.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -0,84% | - |
| 25.11.2024 | 10,69 | 10,69 | 10,69 | 10,69 | 3,84% | - |
| 22.11.2024 | 10,30 | 10,30 | 10,30 | 10,30 | -2,28% | - |
| 21.11.2024 | 10,55 | 10,55 | 10,35 | 10,54 | 0,10% | - |
| 20.11.2024 | 10,53 | 10,53 | 10,53 | 10,53 | -0,47% | - |
| 19.11.2024 | 10,58 | 10,58 | 10,58 | 10,58 | -1,58% | - |
| 18.11.2024 | 10,75 | 10,75 | 10,75 | 10,75 | -0,56% | - |
| 15.11.2024 | 10,81 | 10,81 | 10,81 | 10,81 | 0,56% | - |
| 14.11.2024 | 10,75 | 10,75 | 10,75 | 10,75 | -0,97% | - |
| 13.11.2024 | 10,85 | 10,85 | 10,85 | 10,85 | -1,72% | - |
| 12.11.2024 | 11,04 | 11,04 | 11,04 | 11,04 | -0,81% | - |
| 11.11.2024 | 11,13 | 11,13 | 11,13 | 11,13 | 1,60% | - |
| 08.11.2024 | 10,96 | 10,96 | 10,96 | 10,96 | 2,48% | - |
| 07.11.2024 | 10,69 | 10,69 | 10,69 | 10,69 | -2,99% | - |
| 06.11.2024 | 11,02 | 11,02 | 11,02 | 11,02 | -0,41% | - |
| 05.11.2024 | 11,07 | 11,07 | 11,07 | 11,07 | -0,18% | - |
| 04.11.2024 | 11,09 | 11,09 | 11,09 | 11,09 | -2,33% | - |
| 01.11.2024 | 11,16 | 11,35 | 11,16 | 11,35 | -0,53% | 5.000,00 |
| 31.10.2024 | 11,41 | 11,41 | 11,41 | 11,41 | -2,48% | - |
| 30.10.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -1,52% | - |
| 29.10.2024 | 11,88 | 11,88 | 11,88 | 11,88 | -0,04% | - |
| 28.10.2024 | 11,60 | 11,89 | 11,60 | 11,89 | 2,24% | 8,00 |
| 25.10.2024 | 11,63 | 11,63 | 11,63 | 11,63 | -0,39% | - |
| 24.10.2024 | 11,67 | 11,67 | 11,67 | 11,67 | -0,55% | - |
| 23.10.2024 | 11,74 | 11,74 | 11,74 | 11,74 | -0,68% | - |
| 22.10.2024 | 11,82 | 11,82 | 11,82 | 11,82 | -1,99% | - |
| 21.10.2024 | 12,06 | 12,06 | 12,06 | 12,06 | -1,07% | - |
| 18.10.2024 | 12,19 | 12,19 | 12,19 | 12,19 | -2,01% | - |
| 17.10.2024 | 12,44 | 12,44 | 12,44 | 12,44 | -0,80% | - |
| 16.10.2024 | 12,54 | 12,54 | 12,54 | 12,54 | 0,48% | - |
| 15.10.2024 | 12,48 | 12,48 | 12,48 | 12,48 | -4,11% | - |
| 14.10.2024 | 13,01 | 13,01 | 13,01 | 13,01 | 5,13% | 100,00 |
| 11.10.2024 | 12,38 | 12,38 | 12,38 | 12,38 | -1,00% | - |
| 10.10.2024 | 12,69 | 12,69 | 12,50 | 12,50 | -1,42% | 300,00 |
| 09.10.2024 | 12,68 | 12,68 | 12,68 | 12,68 | 0,79% | - |
| 08.10.2024 | 12,58 | 12,58 | 12,58 | 12,58 | -2,18% | - |
| 07.10.2024 | 12,80 | 12,86 | 12,80 | 12,86 | -0,73% | 10,00 |
| 04.10.2024 | 12,96 | 12,96 | 12,96 | 12,96 | -0,99% | - |
| 03.10.2024 | 13,09 | 13,09 | 13,09 | 13,09 | 0,27% | - |
| 02.10.2024 | 13,05 | 13,05 | 13,05 | 13,05 | 0,97% | - |
| 01.10.2024 | 12,93 | 12,93 | 12,93 | 12,93 | -0,92% | - |
| 30.09.2024 | 13,05 | 13,05 | 13,05 | 13,05 | 1,36% | - |
| 27.09.2024 | 12,87 | 12,87 | 12,87 | 12,87 | 0,35% | - |
| 26.09.2024 | 12,83 | 12,83 | 12,83 | 12,83 | 0,75% | - |
| 25.09.2024 | 12,73 | 12,73 | 12,73 | 12,73 | -1,05% | - |
| 24.09.2024 | 12,87 | 12,87 | 12,87 | 12,87 | 2,39% | - |
| 23.09.2024 | 12,57 | 12,57 | 12,57 | 12,57 | 1,21% | - |
| 20.09.2024 | 12,42 | 12,42 | 12,42 | 12,42 | 0,00% | - |
| 19.09.2024 | 12,42 | 12,42 | 12,42 | 12,42 | -0,84% | - |
| 18.09.2024 | 12,52 | 12,52 | 12,52 | 12,52 | -1,57% | - |
| 17.09.2024 | 12,72 | 12,72 | 12,72 | 12,72 | -0,66% | - |
| 16.09.2024 | 12,81 | 12,81 | 12,81 | 12,81 | 0,83% | - |
| 13.09.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,40% | - |
| 12.09.2024 | 12,65 | 12,65 | 12,65 | 12,65 | -0,32% | - |
| 11.09.2024 | 12,69 | 12,69 | 12,69 | 12,69 | 4,62% | - |
| 10.09.2024 | 12,13 | 12,13 | 12,13 | 12,13 | -1,78% | - |
| 09.09.2024 | 12,31 | 12,35 | 12,31 | 12,35 | 0,90% | 100,00 |
| 06.09.2024 | 12,24 | 12,24 | 12,24 | 12,24 | 0,99% | - |
| 05.09.2024 | 12,12 | 12,12 | 12,12 | 12,12 | 3,06% | - |
| 04.09.2024 | 11,76 | 11,76 | 11,76 | 11,76 | -2,77% | - |
| 03.09.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -0,45% | - |
| 02.09.2024 | 12,15 | 12,15 | 12,15 | 12,15 | 1,25% | - |
| 30.08.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -2,79% | - |
| 29.08.2024 | 12,35 | 12,35 | 12,35 | 12,35 | 0,65% | - |
| 28.08.2024 | 12,27 | 12,27 | 12,27 | 12,27 | -0,69% | - |
| 27.08.2024 | 12,35 | 12,35 | 12,35 | 12,35 | 1,15% | - |
| 26.08.2024 | 12,21 | 12,21 | 12,21 | 12,21 | 2,30% | - |
| 23.08.2024 | 11,94 | 11,94 | 11,94 | 11,94 | 0,42% | - |
| 22.08.2024 | 11,89 | 11,89 | 11,89 | 11,89 | -1,25% | - |
| 21.08.2024 | 12,04 | 12,04 | 12,04 | 12,04 | 1,56% | - |
| 20.08.2024 | 11,85 | 11,85 | 11,85 | 11,85 | 2,95% | - |
| 19.08.2024 | 11,51 | 11,51 | 11,51 | 11,51 | 0,26% | - |
| 16.08.2024 | 11,48 | 11,48 | 11,48 | 11,48 | -1,16% | - |
| 15.08.2024 | 11,62 | 11,62 | 11,62 | 11,62 | 0,69% | - |
| 14.08.2024 | 11,54 | 11,54 | 11,54 | 11,54 | 0,83% | - |
| 13.08.2024 | 11,44 | 11,44 | 11,44 | 11,44 | -1,46% | - |
| 12.08.2024 | 11,61 | 11,61 | 11,61 | 11,61 | 1,89% | - |
| 09.08.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -0,61% | - |
| 08.08.2024 | 11,47 | 11,47 | 11,47 | 11,47 | 2,87% | - |
| 07.08.2024 | 11,15 | 11,15 | 11,15 | 11,15 | 0,36% | - |
| 06.08.2024 | 11,11 | 11,11 | 11,11 | 11,11 | -3,01% | - |
| 05.08.2024 | 11,45 | 11,45 | 11,45 | 11,45 | 0,70% | - |