11,168€
-0,73%
Echtzeit-Aktienkurs Castellum AB
Bid:
Ask:
Aktienkurse zur Castellum AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 11,11 | 11,22 | 11,07 | 11,20 | -0,44% | - |
| 07.05.2026 | 11,28 | 11,32 | 11,13 | 11,25 | -0,16% | - |
| 06.05.2026 | 11,14 | 11,47 | 11,08 | 11,27 | 2,48% | - |
| 05.05.2026 | 10,89 | 11,05 | 10,88 | 11,00 | 1,36% | - |
| 04.05.2026 | 11,02 | 11,02 | 10,72 | 10,85 | -1,27% | - |
| 30.04.2026 | 10,71 | 11,00 | 10,71 | 10,99 | 1,31% | - |
| 29.04.2026 | 10,77 | 10,89 | 10,65 | 10,85 | 0,63% | - |
| 28.04.2026 | 11,00 | 11,00 | 10,69 | 10,78 | -2,16% | - |
| 27.04.2026 | 11,18 | 11,18 | 10,99 | 11,02 | -1,54% | - |
| 24.04.2026 | 11,17 | 11,24 | 10,95 | 11,19 | -1,13% | - |
| 23.04.2026 | 11,51 | 11,59 | 11,22 | 11,32 | -2,62% | - |
| 22.04.2026 | 11,65 | 11,69 | 11,55 | 11,62 | 0,24% | - |
| 21.04.2026 | 11,68 | 11,71 | 11,58 | 11,59 | -0,32% | - |
| 20.04.2026 | 11,65 | 11,76 | 11,60 | 11,63 | 0,87% | - |
| 17.04.2026 | 11,53 | 11,53 | 11,53 | 11,53 | -0,39% | - |
| 16.04.2026 | 11,58 | 11,58 | 11,58 | 11,58 | 4,37% | - |
| 15.04.2026 | 11,09 | 11,09 | 11,09 | 11,09 | 2,50% | - |
| 14.04.2026 | 10,82 | 10,82 | 10,82 | 10,82 | 2,41% | - |
| 13.04.2026 | 10,57 | 10,57 | 10,57 | 10,57 | -1,63% | - |
| 10.04.2026 | 10,74 | 10,74 | 10,74 | 10,74 | 1,37% | - |
| 09.04.2026 | 10,60 | 10,60 | 10,60 | 10,60 | -0,66% | - |
| 08.04.2026 | 10,67 | 10,67 | 10,67 | 10,67 | 3,69% | - |
| 07.04.2026 | 10,29 | 10,29 | 10,29 | 10,29 | 2,70% | - |
| 02.04.2026 | 10,02 | 10,02 | 10,02 | 10,02 | -0,15% | - |
| 01.04.2026 | 10,03 | 10,03 | 10,03 | 10,03 | 2,33% | - |
| 31.03.2026 | 9,80 | 9,80 | 9,80 | 9,80 | 4,14% | - |
| 30.03.2026 | 9,41 | 9,41 | 9,41 | 9,41 | -2,39% | - |
| 27.03.2026 | 9,64 | 9,64 | 9,64 | 9,64 | -0,35% | - |
| 26.03.2026 | 9,68 | 9,68 | 9,68 | 9,68 | 1,23% | - |
| 25.03.2026 | 9,56 | 9,56 | 9,56 | 9,56 | 1,64% | - |
| 24.03.2026 | 9,40 | 9,40 | 9,40 | 9,40 | -0,80% | - |
| 23.03.2026 | 9,48 | 9,48 | 9,48 | 9,48 | -6,65% | - |
| 20.03.2026 | 10,16 | 10,16 | 10,16 | 10,16 | -0,05% | - |
| 19.03.2026 | 10,16 | 10,16 | 10,16 | 10,16 | -2,68% | - |
| 18.03.2026 | 10,44 | 10,44 | 10,44 | 10,44 | 2,40% | - |
| 17.03.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -0,20% | - |
| 16.03.2026 | 10,22 | 10,22 | 10,22 | 10,22 | -0,29% | - |
| 13.03.2026 | 10,36 | 10,40 | 10,23 | 10,25 | -1,54% | - |
| 12.03.2026 | 10,45 | 10,49 | 10,33 | 10,41 | -0,90% | - |
| 11.03.2026 | 10,62 | 10,69 | 10,49 | 10,50 | -2,35% | - |
| 10.03.2026 | 10,75 | 10,86 | 10,69 | 10,75 | 2,33% | - |
| 09.03.2026 | 10,52 | 10,61 | 10,37 | 10,51 | -2,44% | - |
| 06.03.2026 | 10,77 | 10,77 | 10,77 | 10,77 | 0,37% | - |
| 05.03.2026 | 10,73 | 10,73 | 10,73 | 10,73 | 2,98% | - |
| 04.03.2026 | 10,42 | 10,42 | 10,42 | 10,42 | -2,71% | - |
| 03.03.2026 | 10,71 | 10,71 | 10,71 | 10,71 | -2,24% | - |
| 02.03.2026 | 10,96 | 10,96 | 10,96 | 10,96 | 0,18% | - |
| 27.02.2026 | 10,94 | 10,94 | 10,94 | 10,94 | 1,34% | - |
| 26.02.2026 | 10,79 | 10,79 | 10,79 | 10,79 | -0,51% | - |
| 25.02.2026 | 10,85 | 10,85 | 10,85 | 10,85 | 2,31% | - |
| 24.02.2026 | 10,60 | 10,60 | 10,60 | 10,60 | -0,38% | - |
| 23.02.2026 | 10,64 | 10,64 | 10,64 | 10,64 | -0,98% | - |
| 20.02.2026 | 10,15 | 10,79 | 10,15 | 10,75 | 9,12% | - |
| 19.02.2026 | 9,90 | 9,99 | 9,79 | 9,85 | -0,87% | - |
| 18.02.2026 | 10,20 | 10,20 | 9,93 | 9,93 | -2,19% | - |
| 17.02.2026 | 10,01 | 10,20 | 10,01 | 10,16 | 1,08% | - |
| 16.02.2026 | 10,24 | 10,24 | 10,04 | 10,05 | -1,96% | - |
| 13.02.2026 | 10,33 | 10,37 | 10,21 | 10,25 | -0,73% | - |
| 12.02.2026 | 10,42 | 10,42 | 10,05 | 10,32 | -0,17% | - |
| 11.02.2026 | 10,51 | 10,56 | 10,26 | 10,34 | -1,55% | - |
| 10.02.2026 | 10,33 | 10,52 | 10,33 | 10,50 | 2,31% | - |
| 09.02.2026 | 10,43 | 10,46 | 10,15 | 10,27 | -0,48% | - |
| 06.02.2026 | 10,31 | 10,35 | 10,03 | 10,32 | 0,19% | - |
| 05.02.2026 | 10,40 | 10,43 | 10,16 | 10,30 | -1,01% | - |
| 04.02.2026 | 10,40 | 10,48 | 10,27 | 10,40 | 0,56% | - |
| 03.02.2026 | 10,52 | 10,52 | 10,28 | 10,34 | -0,93% | - |
| 02.02.2026 | 10,36 | 10,52 | 10,31 | 10,44 | -0,43% | - |
| 30.01.2026 | 10,49 | 10,49 | 10,49 | 10,49 | -0,97% | - |
| 29.01.2026 | 10,45 | 10,64 | 10,41 | 10,59 | 1,56% | - |
| 28.01.2026 | 10,33 | 10,43 | 10,25 | 10,43 | 2,41% | - |
| 27.01.2026 | 10,18 | 10,18 | 10,18 | 10,18 | -0,20% | - |
| 26.01.2026 | 10,20 | 10,20 | 10,20 | 10,20 | 0,74% | - |
| 23.01.2026 | 10,13 | 10,13 | 10,13 | 10,13 | 3,19% | - |
| 22.01.2026 | 9,81 | 9,81 | 9,81 | 9,81 | 0,72% | - |
| 21.01.2026 | 9,74 | 9,74 | 9,74 | 9,74 | -1,85% | - |
| 20.01.2026 | 9,93 | 9,93 | 9,93 | 9,93 | -0,94% | - |
| 19.01.2026 | 10,02 | 10,02 | 10,02 | 10,02 | -2,20% | - |
| 16.01.2026 | 10,25 | 10,25 | 10,25 | 10,25 | 1,89% | - |
| 15.01.2026 | 10,06 | 10,06 | 10,06 | 10,06 | -0,79% | - |
| 14.01.2026 | 10,14 | 10,14 | 10,14 | 10,14 | 0,35% | - |
| 13.01.2026 | 10,10 | 10,10 | 10,10 | 10,10 | -0,20% | - |
| 12.01.2026 | 10,12 | 10,12 | 10,12 | 10,12 | 0,25% | - |
| 09.01.2026 | 10,10 | 10,10 | 10,10 | 10,10 | -0,20% | - |
| 08.01.2026 | 10,12 | 10,12 | 10,12 | 10,12 | 3,98% | - |
| 07.01.2026 | 9,73 | 9,73 | 9,73 | 9,73 | 0,04% | - |
| 06.01.2026 | 9,72 | 9,72 | 9,72 | 9,72 | 0,19% | - |
| 05.01.2026 | 9,71 | 9,71 | 9,71 | 9,71 | -1,04% | - |
| 02.01.2026 | 9,81 | 9,81 | 9,81 | 9,81 | 1,24% | - |
| 30.12.2025 | 9,69 | 9,69 | 9,69 | 9,69 | 1,17% | - |
| 29.12.2025 | 9,58 | 9,58 | 9,58 | 9,58 | 0,65% | - |
| 23.12.2025 | 9,51 | 9,51 | 9,51 | 9,51 | 0,30% | - |
| 22.12.2025 | 9,49 | 9,49 | 9,49 | 9,49 | -0,69% | - |
| 19.12.2025 | 9,55 | 9,55 | 9,55 | 9,55 | 0,95% | - |
| 18.12.2025 | 9,46 | 9,46 | 9,46 | 9,46 | 0,28% | - |
| 17.12.2025 | 9,44 | 9,44 | 9,44 | 9,44 | 1,31% | - |
| 16.12.2025 | 9,31 | 9,31 | 9,31 | 9,31 | -1,98% | - |
| 15.12.2025 | 9,50 | 9,50 | 9,50 | 9,50 | 0,13% | - |
| 12.12.2025 | 9,49 | 9,49 | 9,49 | 9,49 | -0,15% | - |
| 11.12.2025 | 9,50 | 9,50 | 9,50 | 9,50 | 1,08% | - |
| 10.12.2025 | 9,40 | 9,40 | 9,40 | 9,40 | -0,89% | - |