2,497CHF
-0,15%
Echtzeit-Aktienkurs Castle Private Equity AG
Bid:
Ask:
Aktienkurse zur Castle Private Equity AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2026 | 2,50 | 2,53 | 2,49 | 2,50 | -1,08% | - |
| 23.09.2026 | 2,44 | 2,56 | 2,44 | 2,53 | 0,06% | - |
| 22.09.2026 | 2,53 | 2,53 | 2,53 | 2,53 | 3,98% | - |
| 21.09.2026 | 2,46 | 2,47 | 2,42 | 2,43 | -1,14% | - |
| 17.09.2026 | 2,46 | 2,46 | 2,40 | 2,46 | 5,34% | - |
| 16.09.2026 | 2,44 | 2,44 | 2,33 | 2,33 | -2,52% | - |
| 15.09.2026 | 2,46 | 2,46 | 2,39 | 2,39 | 0,20% | - |
| 14.09.2026 | 2,45 | 2,45 | 2,38 | 2,39 | 0,17% | - |
| 11.09.2026 | 2,45 | 2,45 | 2,38 | 2,38 | 0,70% | - |
| 10.09.2026 | 2,37 | 2,37 | 2,37 | 2,37 | -6,12% | - |
| 09.09.2026 | 2,49 | 2,52 | 2,49 | 2,52 | 0,18% | - |
| 08.09.2026 | 2,50 | 2,53 | 2,48 | 2,52 | -0,54% | - |
| 07.09.2026 | 2,62 | 2,62 | 2,51 | 2,53 | -0,29% | - |
| 04.09.2026 | 2,52 | 2,58 | 2,52 | 2,54 | 0,86% | - |
| 03.09.2026 | 2,65 | 2,68 | 2,52 | 2,52 | -4,55% | - |
| 02.09.2026 | 2,69 | 2,69 | 2,64 | 2,64 | -1,88% | - |
| 01.09.2026 | 2,75 | 2,75 | 2,68 | 2,69 | -0,47% | - |
| 31.08.2026 | 2,75 | 2,75 | 2,69 | 2,70 | 1,32% | - |
| 27.08.2026 | 2,65 | 2,70 | 2,65 | 2,67 | -1,62% | - |
| 26.08.2026 | 2,76 | 2,76 | 2,71 | 2,71 | 0,67% | - |
| 25.08.2026 | 2,74 | 2,74 | 2,69 | 2,69 | -0,16% | - |
| 24.08.2026 | 2,75 | 2,75 | 2,70 | 2,70 | 0,36% | - |
| 21.08.2026 | 2,63 | 2,69 | 2,63 | 2,69 | -0,29% | - |
| 20.08.2026 | 2,63 | 2,71 | 2,63 | 2,69 | -0,01% | - |
| 19.08.2026 | 2,70 | 2,70 | 2,66 | 2,69 | -1,89% | - |
| 18.08.2026 | 2,78 | 2,78 | 2,74 | 2,75 | -0,29% | - |
| 17.08.2026 | 2,76 | 2,76 | 2,75 | 2,75 | 0,37% | - |
| 14.08.2026 | 2,77 | 2,77 | 2,74 | 2,74 | 0,27% | - |
| 13.08.2026 | 2,72 | 2,75 | 2,72 | 2,74 | 0,00% | - |
| 12.08.2026 | 2,72 | 2,75 | 2,72 | 2,74 | -0,04% | - |
| 11.08.2026 | 2,72 | 2,75 | 2,72 | 2,74 | -0,28% | - |
| 10.08.2026 | 2,72 | 2,75 | 2,72 | 2,75 | 0,00% | - |
| 07.08.2026 | 2,83 | 2,83 | 2,74 | 2,75 | 1,77% | - |
| 06.08.2026 | 2,83 | 2,83 | 2,70 | 2,70 | -0,19% | - |
| 05.08.2026 | 2,83 | 2,83 | 2,70 | 2,70 | -2,01% | - |
| 04.08.2026 | 2,83 | 2,83 | 2,76 | 2,76 | -0,16% | - |
| 03.08.2026 | 2,84 | 2,84 | 2,75 | 2,76 | -0,77% | - |
| 31.07.2026 | 2,76 | 2,79 | 2,76 | 2,78 | 0,31% | - |
| 30.07.2026 | 2,85 | 2,85 | 2,77 | 2,78 | -1,86% | - |
| 29.07.2026 | 2,85 | 2,85 | 2,82 | 2,83 | 0,27% | - |
| 28.07.2026 | 2,82 | 2,84 | 2,82 | 2,82 | -0,47% | - |
| 27.07.2026 | 2,83 | 2,84 | 2,82 | 2,83 | -1,81% | - |
| 24.07.2026 | 2,88 | 2,89 | 2,87 | 2,89 | -0,04% | - |
| 23.07.2026 | 2,97 | 2,98 | 2,89 | 2,89 | -2,93% | - |
| 22.07.2026 | 2,97 | 2,99 | 2,96 | 2,97 | 0,17% | - |
| 21.07.2026 | 2,93 | 2,98 | 2,93 | 2,97 | -0,56% | - |
| 20.07.2026 | 2,92 | 2,99 | 2,92 | 2,99 | 0,36% | - |
| 17.07.2026 | 2,92 | 2,98 | 2,92 | 2,98 | 0,05% | - |
| 16.07.2026 | 2,91 | 2,98 | 2,91 | 2,97 | 1,73% | - |
| 15.07.2026 | 2,90 | 2,99 | 2,90 | 2,92 | -1,89% | - |
| 14.07.2026 | 3,00 | 3,00 | 2,97 | 2,98 | 0,08% | - |
| 13.07.2026 | 2,99 | 2,99 | 2,98 | 2,98 | 1,15% | - |
| 09.07.2026 | 3,00 | 3,00 | 2,94 | 2,94 | -0,21% | - |
| 08.07.2026 | 3,00 | 3,00 | 2,95 | 2,95 | -0,15% | - |
| 07.07.2026 | 2,99 | 2,99 | 2,95 | 2,95 | -0,98% | - |
| 06.07.2026 | 2,98 | 2,99 | 2,93 | 2,98 | 1,43% | - |
| 03.07.2026 | 2,97 | 2,97 | 2,93 | 2,94 | 1,56% | - |
| 02.07.2026 | 2,96 | 2,96 | 2,87 | 2,90 | -0,44% | - |
| 01.07.2026 | 2,98 | 2,98 | 2,87 | 2,91 | -1,93% | - |
| 30.06.2026 | 2,98 | 2,99 | 2,92 | 2,97 | 3,59% | - |
| 29.06.2026 | 2,98 | 2,98 | 2,86 | 2,86 | -2,32% | - |
| 26.06.2026 | 2,87 | 2,93 | 2,87 | 2,93 | -1,06% | - |
| 25.06.2026 | 2,87 | 2,97 | 2,87 | 2,96 | -0,58% | - |
| 24.06.2026 | 2,94 | 3,03 | 2,88 | 2,98 | 2,64% | - |
| 23.06.2026 | 2,86 | 2,99 | 2,86 | 2,90 | -2,23% | - |
| 22.06.2026 | 2,86 | 2,98 | 2,86 | 2,97 | 0,55% | - |
| 18.06.2026 | 2,86 | 2,95 | 2,86 | 2,95 | 0,37% | - |
| 17.06.2026 | 2,87 | 2,96 | 2,87 | 2,94 | -0,36% | - |
| 16.06.2026 | 2,92 | 2,96 | 2,92 | 2,95 | -0,45% | - |
| 15.06.2026 | 2,86 | 2,97 | 2,86 | 2,97 | 2,68% | - |
| 12.06.2026 | 2,83 | 2,92 | 2,83 | 2,89 | -0,49% | - |
| 11.06.2026 | 2,95 | 2,95 | 2,89 | 2,90 | -0,97% | - |
| 10.06.2026 | 3,06 | 3,06 | 2,93 | 2,93 | -1,43% | - |
| 09.06.2026 | 3,06 | 3,06 | 2,95 | 2,97 | -2,28% | - |
| 08.06.2026 | 3,05 | 3,05 | 3,04 | 3,04 | 1,50% | - |
| 04.06.2026 | 2,99 | 3,07 | 2,98 | 3,00 | 0,86% | - |
| 03.06.2026 | 3,01 | 3,03 | 2,97 | 2,97 | -1,30% | - |
| 02.06.2026 | 3,02 | 3,04 | 3,01 | 3,01 | 1,15% | - |
| 01.06.2026 | 3,00 | 3,05 | 2,98 | 2,98 | -2,37% | - |
| 29.05.2026 | 2,95 | 3,05 | 2,95 | 3,05 | 2,87% | - |
| 28.05.2026 | 2,95 | 2,97 | 2,95 | 2,97 | -2,55% | - |
| 27.05.2026 | 3,00 | 3,05 | 2,96 | 3,04 | 2,64% | - |
| 26.05.2026 | 3,01 | 3,05 | 2,96 | 2,96 | -2,35% | - |
| 25.05.2026 | 3,03 | 3,04 | 3,03 | 3,04 | -0,05% | - |
| 22.05.2026 | 2,97 | 3,04 | 2,96 | 3,04 | 0,31% | - |
| 21.05.2026 | 2,99 | 3,08 | 2,99 | 3,03 | 0,59% | - |
| 20.05.2026 | 3,00 | 3,06 | 3,00 | 3,01 | -4,13% | - |
| 19.05.2026 | 3,28 | 3,28 | 3,14 | 3,14 | -3,26% | - |
| 18.05.2026 | 3,25 | 3,25 | 3,05 | 3,25 | -5,11% | - |
| 14.05.2026 | 3,41 | 3,42 | 3,41 | 3,42 | 2,24% | - |
| 13.05.2026 | 3,33 | 3,35 | 3,27 | 3,35 | 2,36% | - |
| 12.05.2026 | 3,24 | 3,27 | 3,24 | 3,27 | -0,02% | - |
| 11.05.2026 | 3,25 | 3,29 | 3,25 | 3,27 | 1,28% | - |
| 08.05.2026 | 3,23 | 3,24 | 3,22 | 3,23 | -0,65% | - |
| 07.05.2026 | 3,31 | 3,31 | 3,25 | 3,25 | -0,36% | - |
| 06.05.2026 | 3,26 | 3,26 | 3,26 | 3,26 | -0,09% | - |
| 05.05.2026 | 3,26 | 3,26 | 3,26 | 3,26 | -0,08% | - |
| 04.05.2026 | 3,31 | 3,33 | 3,26 | 3,27 | 0,31% | - |
| 30.04.2026 | 3,21 | 3,27 | 3,21 | 3,26 | -0,17% | - |
| 29.04.2026 | 3,22 | 3,28 | 3,22 | 3,26 | -0,60% | - |