40,060€
-0,77%
Echtzeit-Aktienkurs CATENA AB NAM.
Bid:
Ask:
Aktienkurse zur CATENA AB NAM. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 40,38 | 40,97 | 39,66 | 40,03 | -0,84% | - |
| 07.05.2026 | 41,22 | 41,89 | 40,32 | 40,37 | -1,94% | - |
| 06.05.2026 | 40,38 | 42,19 | 40,22 | 41,17 | 2,41% | - |
| 05.05.2026 | 39,62 | 40,61 | 39,55 | 40,20 | 0,20% | - |
| 04.05.2026 | 40,23 | 40,64 | 39,47 | 40,12 | -0,50% | - |
| 30.04.2026 | 39,61 | 40,58 | 39,48 | 40,32 | 1,08% | - |
| 29.04.2026 | 39,85 | 40,08 | 39,04 | 39,89 | 1,48% | - |
| 28.04.2026 | 39,95 | 40,26 | 38,88 | 39,31 | -2,84% | - |
| 27.04.2026 | 40,81 | 41,23 | 39,98 | 40,46 | -0,95% | - |
| 24.04.2026 | 41,46 | 41,67 | 40,16 | 40,85 | -1,28% | - |
| 23.04.2026 | 43,15 | 44,27 | 41,30 | 41,38 | -4,30% | - |
| 22.04.2026 | 43,09 | 44,25 | 42,56 | 43,24 | -0,07% | - |
| 21.04.2026 | 43,81 | 44,04 | 43,00 | 43,27 | -0,76% | - |
| 20.04.2026 | 44,25 | 44,38 | 43,27 | 43,60 | -2,02% | - |
| 17.04.2026 | 43,26 | 45,18 | 43,24 | 44,50 | 1,46% | - |
| 16.04.2026 | 43,14 | 44,29 | 42,79 | 43,86 | 2,45% | - |
| 15.04.2026 | 42,96 | 43,53 | 42,36 | 42,81 | -0,35% | - |
| 14.04.2026 | 42,34 | 43,57 | 42,30 | 42,96 | 1,39% | - |
| 13.04.2026 | 42,01 | 42,40 | 41,30 | 42,37 | -1,97% | - |
| 10.04.2026 | 42,25 | 43,34 | 41,71 | 43,22 | 3,30% | - |
| 09.04.2026 | 41,77 | 42,36 | 41,30 | 41,84 | -2,31% | - |
| 08.04.2026 | 40,94 | 42,85 | 40,69 | 42,83 | 5,70% | - |
| 07.04.2026 | 41,34 | 41,67 | 40,08 | 40,52 | -1,63% | - |
| 02.04.2026 | 40,75 | 41,35 | 40,75 | 41,19 | -1,01% | - |
| 01.04.2026 | 40,27 | 42,07 | 40,22 | 41,61 | 3,53% | - |
| 31.03.2026 | 40,07 | 40,95 | 39,69 | 40,19 | 2,39% | - |
| 30.03.2026 | 39,18 | 39,87 | 38,39 | 39,25 | 0,08% | - |
| 27.03.2026 | 39,81 | 40,12 | 39,07 | 39,22 | -2,63% | - |
| 26.03.2026 | 40,21 | 40,69 | 39,63 | 40,28 | -0,93% | - |
| 25.03.2026 | 39,66 | 41,00 | 39,45 | 40,66 | 2,55% | - |
| 24.03.2026 | 39,27 | 40,36 | 38,99 | 39,65 | 0,35% | - |
| 23.03.2026 | 39,61 | 40,56 | 37,04 | 39,51 | -1,91% | - |
| 20.03.2026 | 41,04 | 42,34 | 39,67 | 40,28 | -1,85% | - |
| 19.03.2026 | 42,10 | 42,28 | 40,73 | 41,04 | -3,93% | - |
| 18.03.2026 | 42,50 | 43,00 | 41,63 | 42,72 | 0,52% | - |
| 17.03.2026 | 41,56 | 42,86 | 41,40 | 42,50 | 0,81% | - |
| 16.03.2026 | 41,73 | 42,56 | 40,99 | 42,16 | 0,50% | - |
| 13.03.2026 | 42,01 | 42,81 | 41,73 | 41,95 | -0,10% | - |
| 12.03.2026 | 42,18 | 42,45 | 41,86 | 41,99 | -2,19% | - |
| 11.03.2026 | 43,53 | 43,53 | 42,86 | 42,93 | -0,39% | - |
| 10.03.2026 | 42,15 | 43,46 | 42,12 | 43,10 | 2,01% | - |
| 09.03.2026 | 42,97 | 43,38 | 42,07 | 42,25 | -4,20% | - |
| 06.03.2026 | 44,78 | 45,13 | 44,07 | 44,10 | -1,83% | - |
| 05.03.2026 | 44,94 | 45,22 | 44,75 | 44,92 | 1,67% | - |
| 04.03.2026 | 43,61 | 44,20 | 43,52 | 44,18 | 0,78% | - |
| 03.03.2026 | 45,02 | 45,06 | 43,36 | 43,84 | -3,84% | - |
| 02.03.2026 | 46,34 | 46,73 | 45,48 | 45,59 | -2,38% | - |
| 27.02.2026 | 46,75 | 47,18 | 46,67 | 46,70 | 0,82% | - |
| 26.02.2026 | 46,04 | 46,69 | 45,90 | 46,32 | 2,05% | - |
| 25.02.2026 | 46,05 | 46,32 | 45,35 | 45,39 | -1,26% | - |
| 24.02.2026 | 46,34 | 46,50 | 45,72 | 45,97 | -2,05% | - |
| 23.02.2026 | 45,87 | 46,98 | 45,71 | 46,93 | 5,46% | - |
| 20.02.2026 | 43,22 | 44,68 | 43,18 | 44,50 | 3,78% | - |
| 19.02.2026 | 43,38 | 43,62 | 42,85 | 42,88 | -3,55% | - |
| 18.02.2026 | 44,38 | 44,56 | 43,77 | 44,46 | 0,16% | - |
| 17.02.2026 | 43,91 | 44,41 | 43,90 | 44,39 | 1,12% | - |
| 16.02.2026 | 44,25 | 44,48 | 43,87 | 43,90 | -0,90% | - |
| 13.02.2026 | 45,16 | 45,26 | 44,30 | 44,30 | 0,00% | - |
| 12.02.2026 | 44,67 | 44,79 | 43,81 | 44,30 | -1,09% | - |
| 11.02.2026 | 44,99 | 45,25 | 44,50 | 44,79 | 0,34% | - |
| 10.02.2026 | 44,12 | 44,70 | 44,12 | 44,64 | 1,59% | - |
| 09.02.2026 | 44,31 | 44,55 | 43,91 | 43,94 | 2,19% | - |
| 06.02.2026 | 43,59 | 43,64 | 43,00 | 43,00 | -1,76% | - |
| 05.02.2026 | 44,13 | 44,30 | 43,67 | 43,77 | 1,16% | - |
| 04.02.2026 | 43,42 | 43,45 | 43,20 | 43,27 | -0,80% | - |
| 03.02.2026 | 43,84 | 43,91 | 43,58 | 43,62 | 0,21% | - |
| 02.02.2026 | 43,63 | 43,85 | 43,34 | 43,53 | -2,73% | - |
| 30.01.2026 | 44,93 | 45,09 | 44,69 | 44,75 | 0,58% | - |
| 29.01.2026 | 44,14 | 44,56 | 44,04 | 44,49 | 2,09% | - |
| 28.01.2026 | 43,56 | 43,68 | 43,32 | 43,58 | 0,86% | - |
| 27.01.2026 | 43,57 | 43,68 | 43,16 | 43,21 | -0,51% | - |
| 26.01.2026 | 43,88 | 44,19 | 43,43 | 43,43 | 0,00% | - |
| 23.01.2026 | 43,87 | 44,03 | 43,38 | 43,43 | -1,34% | - |
| 22.01.2026 | 43,18 | 44,04 | 43,16 | 44,02 | 1,64% | - |
| 21.01.2026 | 44,38 | 44,56 | 42,95 | 43,31 | -2,65% | - |
| 20.01.2026 | 44,34 | 44,62 | 44,16 | 44,49 | -0,34% | - |
| 19.01.2026 | 44,98 | 44,99 | 44,63 | 44,64 | -1,28% | - |
| 16.01.2026 | 44,95 | 45,26 | 44,93 | 45,22 | 1,25% | - |
| 15.01.2026 | 43,44 | 44,68 | 43,40 | 44,66 | 2,41% | - |
| 14.01.2026 | 43,61 | 43,83 | 43,61 | 43,61 | -0,16% | - |
| 13.01.2026 | 43,94 | 44,17 | 43,57 | 43,68 | 0,05% | - |
| 12.01.2026 | 43,63 | 43,77 | 43,58 | 43,66 | 1,87% | - |
| 09.01.2026 | 42,89 | 43,02 | 42,82 | 42,86 | -0,07% | - |
| 08.01.2026 | 43,28 | 43,38 | 42,87 | 42,89 | 0,73% | - |
| 07.01.2026 | 41,34 | 42,62 | 40,97 | 42,58 | 4,29% | - |
| 06.01.2026 | 40,87 | 41,32 | 40,83 | 40,83 | 0,62% | - |
| 05.01.2026 | 41,01 | 41,08 | 40,47 | 40,58 | -1,39% | - |
| 02.01.2026 | 41,52 | 41,85 | 41,14 | 41,15 | -0,75% | - |
| 30.12.2025 | 41,63 | 41,83 | 41,35 | 41,46 | 1,69% | - |
| 29.12.2025 | 40,64 | 40,81 | 40,55 | 40,77 | 0,59% | - |
| 23.12.2025 | 40,01 | 40,53 | 39,99 | 40,53 | 0,70% | - |
| 22.12.2025 | 40,69 | 40,85 | 40,07 | 40,25 | -0,15% | - |
| 19.12.2025 | 40,38 | 40,51 | 40,21 | 40,31 | 0,93% | - |
| 18.12.2025 | 39,97 | 40,21 | 39,91 | 39,94 | 1,14% | - |
| 17.12.2025 | 39,65 | 39,81 | 39,45 | 39,49 | 1,28% | - |
| 16.12.2025 | 38,87 | 39,08 | 38,86 | 38,99 | -1,04% | - |
| 15.12.2025 | 39,38 | 39,51 | 39,19 | 39,40 | -0,15% | - |
| 12.12.2025 | 39,42 | 39,55 | 39,28 | 39,46 | 0,23% | - |
| 11.12.2025 | 39,41 | 39,73 | 39,37 | 39,37 | 0,95% | - |
| 10.12.2025 | 38,81 | 39,10 | 38,81 | 39,00 | -0,69% | - |