11,435€
2,37%
Echtzeit-Aktienkurs CASTELLUM AB
Bid:
Ask:
Aktienkurse zur CASTELLUM AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 11,15 | 11,15 | 11,15 | 11,15 | -0,22% | - |
| 25.07.2024 | 11,17 | 11,17 | 11,17 | 11,17 | -1,28% | - |
| 24.07.2024 | 11,32 | 11,32 | 11,32 | 11,32 | -2,29% | - |
| 23.07.2024 | 11,58 | 11,58 | 11,58 | 11,58 | -0,13% | - |
| 22.07.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -1,61% | - |
| 19.07.2024 | 11,78 | 11,86 | 11,63 | 11,79 | 0,99% | - |
| 18.07.2024 | 11,67 | 11,67 | 11,67 | 11,67 | -0,68% | - |
| 17.07.2024 | 11,75 | 11,75 | 11,75 | 11,75 | -2,04% | - |
| 16.07.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 2,67% | - |
| 15.07.2024 | 12,02 | 12,04 | 11,61 | 11,68 | -3,85% | - |
| 12.07.2024 | 12,15 | 12,15 | 12,15 | 12,15 | 2,02% | - |
| 11.07.2024 | 11,91 | 11,91 | 11,91 | 11,91 | -0,33% | - |
| 10.07.2024 | 11,95 | 11,95 | 11,95 | 11,95 | 1,79% | - |
| 09.07.2024 | 11,74 | 11,74 | 11,74 | 11,74 | 0,51% | - |
| 08.07.2024 | 11,68 | 11,68 | 11,68 | 11,68 | 1,21% | - |
| 05.07.2024 | 11,54 | 11,54 | 11,54 | 11,54 | 0,33% | - |
| 04.07.2024 | 11,53 | 11,69 | 11,44 | 11,50 | 0,20% | - |
| 03.07.2024 | 11,52 | 11,55 | 11,25 | 11,48 | 1,23% | - |
| 02.07.2024 | 11,34 | 11,34 | 11,34 | 11,34 | -1,43% | - |
| 01.07.2024 | 11,51 | 11,51 | 11,51 | 11,51 | 1,54% | - |
| 28.06.2024 | 10,97 | 11,33 | 10,97 | 11,33 | 4,09% | - |
| 27.06.2024 | 10,89 | 10,89 | 10,89 | 10,89 | -1,05% | - |
| 26.06.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -1,57% | - |
| 25.06.2024 | 11,18 | 11,18 | 11,18 | 11,18 | 0,04% | - |
| 24.06.2024 | 11,17 | 11,17 | 11,17 | 11,17 | 0,00% | - |
| 21.06.2024 | 11,17 | 11,17 | 11,17 | 11,17 | 2,52% | - |
| 20.06.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -3,33% | - |
| 19.06.2024 | 11,10 | 11,27 | 11,10 | 11,27 | 1,53% | 104,00 |
| 18.06.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -1,90% | - |
| 17.06.2024 | 11,16 | 11,32 | 11,16 | 11,32 | -1,65% | 50,00 |
| 14.06.2024 | 11,51 | 11,51 | 11,51 | 11,51 | -0,35% | - |
| 13.06.2024 | 11,55 | 11,55 | 11,55 | 11,55 | 3,08% | - |
| 12.06.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 11.06.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 10.06.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -3,90% | - |
| 07.06.2024 | 11,66 | 11,66 | 11,66 | 11,66 | -0,17% | - |
| 06.06.2024 | 11,68 | 11,68 | 11,68 | 11,68 | 0,13% | - |
| 05.06.2024 | 11,66 | 11,66 | 11,66 | 11,66 | 1,48% | - |
| 04.06.2024 | 11,49 | 11,49 | 11,49 | 11,49 | 1,73% | - |
| 03.06.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 1,30% | - |
| 31.05.2024 | 11,15 | 11,15 | 11,15 | 11,15 | 2,25% | - |
| 30.05.2024 | 10,91 | 10,91 | 10,91 | 10,91 | -3,79% | - |
| 29.05.2024 | 11,34 | 11,34 | 11,34 | 11,34 | 0,18% | - |
| 28.05.2024 | 11,32 | 11,32 | 11,32 | 11,32 | 0,85% | - |
| 27.05.2024 | 11,22 | 11,22 | 11,22 | 11,22 | -1,45% | - |
| 24.05.2024 | 11,39 | 11,39 | 11,39 | 11,39 | -2,40% | - |
| 23.05.2024 | 11,67 | 11,67 | 11,67 | 11,67 | 0,78% | - |
| 22.05.2024 | 11,58 | 11,58 | 11,58 | 11,58 | 1,58% | - |
| 21.05.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -0,35% | - |
| 20.05.2024 | 11,44 | 11,44 | 11,44 | 11,44 | 0,79% | - |
| 17.05.2024 | 11,35 | 11,35 | 11,35 | 11,35 | -3,12% | - |
| 16.05.2024 | 11,71 | 11,71 | 11,71 | 11,71 | 1,30% | - |
| 15.05.2024 | 11,56 | 11,56 | 11,56 | 11,56 | 3,91% | - |
| 14.05.2024 | 11,13 | 11,13 | 11,13 | 11,13 | -0,63% | - |
| 13.05.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,72% | - |
| 10.05.2024 | 11,12 | 11,12 | 11,12 | 11,12 | -4,26% | - |
| 09.05.2024 | 11,18 | 11,61 | 11,18 | 11,61 | 3,25% | 20,00 |
| 08.05.2024 | 11,25 | 11,25 | 11,25 | 11,25 | 2,13% | - |
| 07.05.2024 | 11,01 | 11,01 | 11,01 | 11,01 | -1,70% | - |
| 06.05.2024 | 11,16 | 11,20 | 11,16 | 11,20 | -0,97% | 400,00 |
| 03.05.2024 | 11,31 | 11,31 | 11,31 | 11,31 | 1,66% | - |
| 02.05.2024 | 11,13 | 11,13 | 11,13 | 11,13 | 0,95% | - |
| 30.04.2024 | 11,02 | 11,02 | 11,02 | 11,02 | 1,10% | - |
| 29.04.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 2,06% | - |
| 26.04.2024 | 10,68 | 10,68 | 10,68 | 10,68 | -0,65% | - |
| 25.04.2024 | 10,75 | 10,75 | 10,75 | 10,75 | -3,67% | - |
| 24.04.2024 | 11,16 | 11,16 | 11,16 | 11,16 | 1,32% | - |
| 23.04.2024 | 11,02 | 11,02 | 11,02 | 11,02 | 1,15% | - |
| 22.04.2024 | 10,89 | 10,89 | 10,89 | 10,89 | 1,68% | - |
| 19.04.2024 | 10,71 | 10,71 | 10,71 | 10,71 | 0,61% | - |
| 18.04.2024 | 10,65 | 10,65 | 10,65 | 10,65 | -1,21% | - |
| 17.04.2024 | 10,78 | 10,78 | 10,78 | 10,78 | -0,97% | - |
| 16.04.2024 | 10,88 | 10,88 | 10,88 | 10,88 | -0,91% | - |
| 15.04.2024 | 10,98 | 10,98 | 10,98 | 10,98 | 0,18% | - |
| 12.04.2024 | 10,96 | 10,96 | 10,96 | 10,96 | -1,84% | - |
| 11.04.2024 | 11,17 | 11,17 | 11,17 | 11,17 | -2,49% | - |
| 10.04.2024 | 11,45 | 11,45 | 11,45 | 11,45 | -1,89% | - |
| 09.04.2024 | 11,67 | 11,67 | 11,67 | 11,67 | 1,70% | - |
| 08.04.2024 | 11,48 | 11,48 | 11,48 | 11,48 | -0,48% | - |
| 05.04.2024 | 11,53 | 11,53 | 11,53 | 11,53 | -1,58% | - |
| 04.04.2024 | 11,72 | 11,72 | 11,72 | 11,72 | 0,17% | - |
| 03.04.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -2,05% | - |
| 02.04.2024 | 11,94 | 11,94 | 11,94 | 11,94 | -1,36% | - |
| 28.03.2024 | 12,11 | 12,11 | 12,11 | 12,11 | 0,83% | - |
| 27.03.2024 | 12,01 | 12,01 | 12,01 | 12,01 | -0,95% | - |
| 26.03.2024 | 12,05 | 12,12 | 12,05 | 12,12 | -0,12% | 900,00 |
| 25.03.2024 | 12,14 | 12,14 | 12,14 | 12,14 | 1,38% | - |
| 22.03.2024 | 11,97 | 11,97 | 11,97 | 11,97 | 1,96% | - |
| 21.03.2024 | 11,74 | 11,74 | 11,74 | 11,74 | 2,35% | - |
| 20.03.2024 | 11,47 | 11,47 | 11,47 | 11,47 | 2,09% | - |
| 19.03.2024 | 11,24 | 11,24 | 11,24 | 11,24 | -1,53% | - |
| 18.03.2024 | 11,41 | 11,41 | 11,41 | 11,41 | -2,44% | - |
| 15.03.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -0,26% | - |
| 14.03.2024 | 11,73 | 11,73 | 11,73 | 11,73 | -1,35% | - |
| 13.03.2024 | 11,76 | 11,89 | 11,76 | 11,89 | -0,50% | 110,00 |
| 12.03.2024 | 11,95 | 11,95 | 11,95 | 11,95 | 0,97% | - |
| 11.03.2024 | 11,83 | 11,83 | 11,83 | 11,83 | 4,74% | - |
| 08.03.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 2,40% | - |
| 07.03.2024 | 11,03 | 11,03 | 11,03 | 11,03 | 1,05% | - |
| 06.03.2024 | 10,92 | 10,92 | 10,92 | 10,92 | -0,46% | - |