40,750€
-0,32%
Echtzeit-Aktienkurs CATENA AB NAM.
Bid:
Ask:
Aktienkurse zur CATENA AB NAM. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 40,83 | 41,00 | 40,74 | 40,76 | -0,29% | - |
| 16.07.2025 | 41,34 | 41,47 | 40,79 | 40,88 | -1,06% | - |
| 15.07.2025 | 41,59 | 42,04 | 41,32 | 41,32 | -0,74% | - |
| 14.07.2025 | 41,70 | 41,92 | 41,20 | 41,63 | -0,53% | - |
| 11.07.2025 | 42,10 | 42,32 | 41,70 | 41,85 | -0,38% | - |
| 10.07.2025 | 42,10 | 42,13 | 41,72 | 42,01 | -0,26% | - |
| 09.07.2025 | 42,28 | 42,46 | 41,85 | 42,12 | -0,38% | - |
| 08.07.2025 | 42,97 | 43,06 | 42,21 | 42,28 | -1,58% | - |
| 07.07.2025 | 43,22 | 44,08 | 42,88 | 42,96 | -0,58% | - |
| 04.07.2025 | 43,53 | 43,84 | 42,50 | 43,21 | -0,87% | - |
| 03.07.2025 | 43,47 | 43,82 | 43,37 | 43,59 | 0,28% | - |
| 02.07.2025 | 44,01 | 44,04 | 43,22 | 43,47 | -1,09% | - |
| 01.07.2025 | 43,28 | 44,02 | 43,26 | 43,95 | 1,55% | - |
| 30.06.2025 | 43,63 | 44,26 | 43,22 | 43,28 | -0,64% | - |
| 27.06.2025 | 43,32 | 43,77 | 43,17 | 43,56 | 0,51% | - |
| 26.06.2025 | 43,13 | 43,64 | 43,04 | 43,34 | 0,42% | - |
| 25.06.2025 | 42,71 | 43,76 | 42,71 | 43,16 | 1,05% | - |
| 24.06.2025 | 42,95 | 43,41 | 42,60 | 42,71 | 0,05% | - |
| 23.06.2025 | 41,65 | 42,69 | 41,54 | 42,69 | 2,35% | - |
| 20.06.2025 | 42,41 | 42,54 | 41,69 | 41,71 | -1,16% | - |
| 19.06.2025 | 42,45 | 42,48 | 41,68 | 42,20 | -0,82% | - |
| 18.06.2025 | 42,29 | 42,67 | 42,07 | 42,55 | 0,76% | - |
| 17.06.2025 | 41,38 | 42,39 | 41,17 | 42,23 | 1,76% | - |
| 16.06.2025 | 40,62 | 41,56 | 40,34 | 41,50 | 2,32% | - |
| 13.06.2025 | 40,97 | 41,03 | 40,30 | 40,56 | -1,84% | - |
| 12.06.2025 | 41,85 | 41,99 | 41,26 | 41,32 | -1,45% | - |
| 11.06.2025 | 42,89 | 43,07 | 41,83 | 41,93 | -2,24% | - |
| 10.06.2025 | 42,99 | 43,31 | 42,84 | 42,89 | -0,14% | - |
| 09.06.2025 | 42,22 | 43,19 | 41,77 | 42,95 | 1,63% | - |
| 06.06.2025 | 42,01 | 42,30 | 42,01 | 42,26 | 0,74% | - |
| 05.06.2025 | 42,36 | 42,92 | 41,90 | 41,95 | -1,01% | - |
| 04.06.2025 | 42,42 | 42,59 | 42,07 | 42,38 | 0,05% | - |
| 03.06.2025 | 43,01 | 43,19 | 41,95 | 42,36 | -1,51% | - |
| 02.06.2025 | 43,22 | 43,41 | 42,78 | 43,01 | -0,76% | - |
| 30.05.2025 | 42,57 | 44,22 | 42,53 | 43,34 | 1,86% | - |
| 29.05.2025 | 42,73 | 42,73 | 42,17 | 42,55 | 0,12% | - |
| 28.05.2025 | 42,44 | 43,09 | 42,33 | 42,50 | 0,05% | - |
| 27.05.2025 | 42,97 | 43,31 | 42,39 | 42,48 | -1,14% | - |
| 26.05.2025 | 42,41 | 42,98 | 42,04 | 42,97 | 2,21% | - |
| 23.05.2025 | 41,34 | 42,30 | 41,32 | 42,04 | 1,69% | - |
| 22.05.2025 | 42,04 | 42,06 | 41,27 | 41,34 | -1,57% | - |
| 21.05.2025 | 42,07 | 42,22 | 41,26 | 42,00 | -0,26% | - |
| 20.05.2025 | 42,07 | 42,44 | 41,90 | 42,11 | -0,05% | - |
| 19.05.2025 | 41,75 | 42,23 | 41,11 | 42,13 | 0,57% | - |
| 16.05.2025 | 41,02 | 41,89 | 41,02 | 41,89 | 2,17% | - |
| 15.05.2025 | 40,32 | 41,02 | 40,22 | 41,00 | 1,54% | - |
| 14.05.2025 | 41,47 | 42,22 | 40,36 | 40,38 | -2,63% | - |
| 13.05.2025 | 42,13 | 42,19 | 41,45 | 41,47 | -1,71% | - |
| 12.05.2025 | 41,87 | 42,30 | 40,89 | 42,19 | 1,27% | - |
| 09.05.2025 | 41,31 | 41,77 | 41,31 | 41,66 | 1,04% | - |
| 08.05.2025 | 41,67 | 41,87 | 41,18 | 41,23 | -0,82% | - |
| 07.05.2025 | 41,99 | 42,03 | 41,29 | 41,57 | -0,57% | - |
| 06.05.2025 | 41,95 | 42,11 | 40,98 | 41,81 | -0,57% | - |
| 05.05.2025 | 41,99 | 42,27 | 41,66 | 42,05 | -0,10% | - |
| 02.05.2025 | 41,65 | 42,61 | 40,96 | 42,09 | 1,62% | - |
| 30.04.2025 | 40,57 | 41,43 | 40,57 | 41,42 | 1,84% | - |
| 29.04.2025 | 40,24 | 41,69 | 40,20 | 40,67 | 0,92% | - |
| 28.04.2025 | 40,64 | 41,03 | 39,64 | 40,30 | -1,25% | - |
| 25.04.2025 | 40,89 | 41,32 | 40,48 | 40,81 | -0,24% | - |
| 24.04.2025 | 40,57 | 41,38 | 40,51 | 40,91 | 0,84% | - |
| 23.04.2025 | 41,34 | 41,36 | 40,55 | 40,57 | -0,59% | - |
| 22.04.2025 | 39,69 | 41,00 | 39,67 | 40,81 | 2,15% | - |
| 17.04.2025 | 39,46 | 39,97 | 39,07 | 39,95 | 1,97% | - |
| 16.04.2025 | 38,48 | 39,49 | 38,42 | 39,18 | 0,75% | - |
| 15.04.2025 | 37,55 | 39,09 | 37,55 | 38,89 | 3,57% | - |
| 14.04.2025 | 37,11 | 37,80 | 36,92 | 37,55 | 1,43% | - |
| 11.04.2025 | 36,55 | 37,12 | 35,87 | 37,02 | 1,70% | - |
| 10.04.2025 | 34,91 | 37,32 | 34,89 | 36,40 | 3,56% | - |
| 09.04.2025 | 36,16 | 36,36 | 33,60 | 35,15 | -3,38% | - |
| 08.04.2025 | 36,11 | 36,43 | 35,35 | 36,38 | 1,88% | - |
| 07.04.2025 | 38,90 | 39,26 | 35,69 | 35,71 | -9,66% | - |
| 04.04.2025 | 41,17 | 42,28 | 39,35 | 39,53 | -3,94% | - |
| 03.04.2025 | 39,49 | 42,68 | 39,46 | 41,15 | 2,88% | - |
| 02.04.2025 | 40,26 | 40,33 | 39,53 | 40,00 | -0,70% | - |
| 01.04.2025 | 40,01 | 40,58 | 39,83 | 40,28 | 0,64% | - |
| 31.03.2025 | 40,33 | 40,78 | 39,13 | 40,03 | -0,74% | - |
| 28.03.2025 | 39,40 | 40,65 | 39,33 | 40,33 | 2,09% | - |
| 27.03.2025 | 38,70 | 39,53 | 38,33 | 39,50 | 2,13% | - |
| 26.03.2025 | 38,63 | 38,80 | 38,00 | 38,68 | 0,00% | - |
| 25.03.2025 | 37,93 | 38,83 | 37,70 | 38,68 | 1,98% | - |
| 24.03.2025 | 38,58 | 38,73 | 37,55 | 37,93 | -1,69% | - |
| 21.03.2025 | 38,60 | 38,63 | 38,23 | 38,58 | -0,13% | - |
| 20.03.2025 | 38,28 | 38,75 | 38,20 | 38,63 | 0,91% | - |
| 19.03.2025 | 37,98 | 38,38 | 37,88 | 38,28 | 0,66% | - |
| 18.03.2025 | 38,63 | 38,78 | 37,95 | 38,03 | -1,62% | - |
| 17.03.2025 | 38,48 | 38,70 | 38,20 | 38,65 | 0,45% | - |
| 14.03.2025 | 37,58 | 38,75 | 37,50 | 38,48 | 2,46% | - |
| 13.03.2025 | 37,73 | 37,90 | 37,30 | 37,55 | -0,53% | - |
| 12.03.2025 | 37,83 | 38,50 | 37,45 | 37,75 | -0,26% | - |
| 11.03.2025 | 38,48 | 38,98 | 37,70 | 37,85 | -1,37% | - |
| 10.03.2025 | 38,43 | 39,10 | 38,38 | 38,38 | -1,92% | - |
| 07.03.2025 | 37,88 | 39,13 | 37,80 | 39,13 | 3,30% | - |
| 06.03.2025 | 38,83 | 38,88 | 37,73 | 37,88 | -2,26% | - |
| 05.03.2025 | 39,28 | 39,50 | 38,70 | 38,75 | -1,08% | - |
| 04.03.2025 | 39,80 | 40,08 | 39,10 | 39,18 | -1,45% | - |
| 03.03.2025 | 39,95 | 40,08 | 39,10 | 39,75 | -0,44% | - |
| 28.02.2025 | 39,60 | 40,05 | 39,20 | 39,93 | 0,82% | - |
| 27.02.2025 | 39,90 | 40,45 | 39,60 | 39,60 | -0,75% | - |
| 26.02.2025 | 39,65 | 40,43 | 39,65 | 39,90 | 0,63% | - |
| 25.02.2025 | 39,65 | 40,65 | 39,60 | 39,65 | 0,00% | - |