1,153€
1,05%
Echtzeit-Aktienkurs CTEK AB (publ)
Bid:
Ask:
Aktienkurse zur CTEK AB (publ) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 1,14 | 1,15 | 1,14 | 1,15 | 0,88% | - |
| 06.11.2025 | 1,15 | 1,17 | 1,13 | 1,14 | -0,95% | - |
| 05.11.2025 | 1,17 | 1,18 | 1,14 | 1,15 | -1,79% | - |
| 04.11.2025 | 1,17 | 1,18 | 1,16 | 1,17 | -0,51% | - |
| 03.11.2025 | 1,22 | 1,26 | 1,16 | 1,18 | -6,80% | - |
| 31.10.2025 | 1,22 | 1,29 | 1,22 | 1,27 | 3,60% | - |
| 30.10.2025 | 1,24 | 1,28 | 1,18 | 1,22 | -1,61% | - |
| 29.10.2025 | 1,20 | 1,25 | 1,18 | 1,24 | 3,24% | - |
| 28.10.2025 | 1,20 | 1,22 | 1,19 | 1,20 | -0,25% | - |
| 27.10.2025 | 1,19 | 1,23 | 1,19 | 1,21 | 1,01% | - |
| 24.10.2025 | 1,19 | 1,21 | 1,19 | 1,19 | 0,51% | - |
| 23.10.2025 | 1,19 | 1,20 | 1,18 | 1,19 | 1,11% | - |
| 22.10.2025 | 1,21 | 1,21 | 1,17 | 1,17 | -2,25% | - |
| 21.10.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 20.10.2025 | 1,19 | 1,21 | 1,18 | 1,20 | 1,01% | - |
| 17.10.2025 | 1,21 | 1,21 | 1,16 | 1,19 | -1,65% | - |
| 16.10.2025 | 1,20 | 1,22 | 1,20 | 1,21 | 0,50% | - |
| 15.10.2025 | 1,18 | 1,20 | 1,18 | 1,20 | 2,21% | - |
| 14.10.2025 | 1,19 | 1,20 | 1,17 | 1,18 | -1,92% | - |
| 13.10.2025 | 1,16 | 1,20 | 1,14 | 1,20 | 4,17% | - |
| 10.10.2025 | 1,18 | 1,20 | 1,15 | 1,15 | -2,12% | - |
| 09.10.2025 | 1,17 | 1,19 | 1,17 | 1,18 | 1,29% | - |
| 08.10.2025 | 1,16 | 1,17 | 1,16 | 1,16 | 0,09% | - |
| 07.10.2025 | 1,15 | 1,17 | 1,15 | 1,16 | 0,87% | - |
| 06.10.2025 | 1,15 | 1,17 | 1,13 | 1,15 | -0,26% | - |
| 03.10.2025 | 1,13 | 1,16 | 1,12 | 1,15 | 2,58% | - |
| 02.10.2025 | 1,14 | 1,15 | 1,12 | 1,13 | -1,32% | - |
| 01.10.2025 | 1,12 | 1,14 | 1,11 | 1,14 | 1,33% | - |
| 30.09.2025 | 1,13 | 1,13 | 1,12 | 1,13 | 0,00% | - |
| 29.09.2025 | 1,12 | 1,14 | 1,12 | 1,13 | 1,17% | - |
| 26.09.2025 | 1,11 | 1,12 | 1,11 | 1,11 | -3,14% | - |
| 25.09.2025 | 1,16 | 1,17 | 1,15 | 1,15 | -1,71% | - |
| 24.09.2025 | 1,18 | 1,18 | 1,17 | 1,17 | -0,68% | - |
| 23.09.2025 | 1,16 | 1,18 | 1,16 | 1,18 | 1,55% | - |
| 22.09.2025 | 1,16 | 1,18 | 1,15 | 1,16 | 0,17% | - |
| 19.09.2025 | 1,17 | 1,18 | 1,15 | 1,16 | -1,11% | - |
| 18.09.2025 | 1,14 | 1,19 | 1,13 | 1,17 | 2,36% | - |
| 17.09.2025 | 1,15 | 1,16 | 1,14 | 1,14 | -0,87% | - |
| 16.09.2025 | 1,16 | 1,17 | 1,15 | 1,15 | -1,20% | - |
| 15.09.2025 | 1,16 | 1,18 | 1,16 | 1,17 | 0,87% | - |
| 12.09.2025 | 1,17 | 1,18 | 1,15 | 1,16 | -0,94% | - |
| 11.09.2025 | 1,18 | 1,20 | 1,17 | 1,17 | -2,10% | - |
| 10.09.2025 | 1,19 | 1,20 | 1,19 | 1,19 | -0,08% | - |
| 09.09.2025 | 1,22 | 1,22 | 1,19 | 1,19 | -1,16% | - |
| 08.09.2025 | 1,22 | 1,24 | 1,21 | 1,21 | -0,98% | - |
| 05.09.2025 | 1,23 | 1,28 | 1,22 | 1,22 | -0,89% | - |
| 04.09.2025 | 1,21 | 1,24 | 1,21 | 1,23 | 1,99% | - |
| 03.09.2025 | 1,24 | 1,25 | 1,20 | 1,21 | -2,98% | - |
| 02.09.2025 | 1,23 | 1,26 | 1,23 | 1,24 | 0,73% | - |
| 01.09.2025 | 1,20 | 1,24 | 1,20 | 1,23 | 2,75% | - |
| 29.08.2025 | 1,23 | 1,24 | 1,19 | 1,20 | -2,44% | - |
| 28.08.2025 | 1,17 | 1,23 | 1,16 | 1,23 | 5,57% | - |
| 27.08.2025 | 1,16 | 1,17 | 1,15 | 1,17 | 0,87% | - |
| 26.08.2025 | 1,15 | 1,18 | 1,15 | 1,16 | 0,00% | - |
| 25.08.2025 | 1,16 | 1,18 | 1,14 | 1,16 | 0,00% | - |
| 22.08.2025 | 1,14 | 1,18 | 1,13 | 1,16 | 1,14% | - |
| 21.08.2025 | 1,15 | 1,16 | 1,13 | 1,14 | -1,04% | - |
| 20.08.2025 | 1,20 | 1,21 | 1,15 | 1,16 | -4,23% | - |
| 19.08.2025 | 1,16 | 1,23 | 1,15 | 1,21 | 4,42% | - |
| 18.08.2025 | 1,20 | 1,20 | 1,15 | 1,16 | -3,75% | - |
| 15.08.2025 | 1,20 | 1,21 | 1,17 | 1,20 | 0,50% | - |
| 14.08.2025 | 1,24 | 1,25 | 1,18 | 1,19 | -4,02% | - |
| 13.08.2025 | 1,26 | 1,26 | 1,24 | 1,24 | -1,27% | - |
| 12.08.2025 | 1,27 | 1,28 | 1,26 | 1,26 | -0,87% | - |
| 11.08.2025 | 1,30 | 1,30 | 1,27 | 1,27 | -2,23% | - |
| 08.08.2025 | 1,29 | 1,31 | 1,29 | 1,30 | 0,62% | - |
| 07.08.2025 | 1,25 | 1,30 | 1,24 | 1,29 | 3,19% | - |
| 06.08.2025 | 1,27 | 1,29 | 1,25 | 1,25 | -1,42% | - |
| 05.08.2025 | 1,27 | 1,29 | 1,26 | 1,27 | 0,24% | - |
| 04.08.2025 | 1,26 | 1,29 | 1,26 | 1,27 | 0,40% | - |
| 01.08.2025 | 1,30 | 1,30 | 1,26 | 1,26 | -2,77% | - |
| 31.07.2025 | 1,31 | 1,31 | 1,28 | 1,30 | -0,61% | - |
| 30.07.2025 | 1,34 | 1,35 | 1,30 | 1,31 | -2,61% | - |
| 29.07.2025 | 1,40 | 1,40 | 1,34 | 1,34 | -4,01% | - |
| 28.07.2025 | 1,42 | 1,42 | 1,39 | 1,40 | -1,41% | - |
| 25.07.2025 | 1,40 | 1,42 | 1,38 | 1,42 | 1,36% | - |
| 24.07.2025 | 1,38 | 1,41 | 1,38 | 1,40 | 1,23% | - |
| 23.07.2025 | 1,37 | 1,42 | 1,37 | 1,38 | 0,73% | - |
| 22.07.2025 | 1,38 | 1,38 | 1,35 | 1,37 | -0,29% | - |
| 21.07.2025 | 1,36 | 1,39 | 1,35 | 1,38 | 1,40% | - |
| 18.07.2025 | 1,37 | 1,38 | 1,34 | 1,36 | -0,66% | - |
| 17.07.2025 | 1,41 | 1,42 | 1,31 | 1,37 | -3,60% | - |
| 16.07.2025 | 1,41 | 1,43 | 1,41 | 1,42 | 0,50% | - |
| 15.07.2025 | 1,42 | 1,44 | 1,40 | 1,41 | -0,70% | - |
| 14.07.2025 | 1,42 | 1,44 | 1,41 | 1,42 | -0,56% | - |
| 11.07.2025 | 1,45 | 1,47 | 1,43 | 1,43 | -1,79% | - |
| 10.07.2025 | 1,44 | 1,45 | 1,44 | 1,45 | 0,83% | - |
| 09.07.2025 | 1,45 | 1,45 | 1,43 | 1,44 | -0,21% | - |
| 08.07.2025 | 1,42 | 1,45 | 1,42 | 1,44 | 1,33% | - |
| 07.07.2025 | 1,39 | 1,44 | 1,39 | 1,43 | 2,37% | - |
| 04.07.2025 | 1,43 | 1,44 | 1,39 | 1,39 | -2,11% | - |
| 03.07.2025 | 1,43 | 1,45 | 1,41 | 1,42 | -0,42% | - |
| 02.07.2025 | 1,43 | 1,43 | 1,42 | 1,43 | 0,28% | - |
| 01.07.2025 | 1,42 | 1,44 | 1,41 | 1,42 | 0,35% | - |
| 30.06.2025 | 1,45 | 1,47 | 1,41 | 1,42 | -2,47% | - |
| 27.06.2025 | 1,42 | 1,46 | 1,41 | 1,46 | 2,39% | - |
| 26.06.2025 | 1,43 | 1,45 | 1,41 | 1,42 | -0,49% | - |
| 25.06.2025 | 1,46 | 1,46 | 1,42 | 1,43 | -1,92% | - |
| 24.06.2025 | 1,38 | 1,46 | 1,36 | 1,46 | 6,51% | - |
| 23.06.2025 | 1,40 | 1,40 | 1,34 | 1,37 | -2,50% | - |