1,269€
-2,46%
Echtzeit-Aktienkurs CTEK AB
Bid:
Ask:
Aktienkurse zur CTEK AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,30 | 1,31 | 1,27 | 1,27 | -2,46% | - |
| 08.05.2025 | 1,31 | 1,31 | 1,29 | 1,30 | -0,31% | - |
| 07.05.2025 | 1,29 | 1,33 | 1,27 | 1,31 | 1,79% | - |
| 06.05.2025 | 1,15 | 1,32 | 1,14 | 1,28 | 11,48% | - |
| 05.05.2025 | 1,14 | 1,16 | 1,13 | 1,15 | 0,44% | - |
| 02.05.2025 | 1,14 | 1,15 | 1,02 | 1,15 | 1,42% | - |
| 30.04.2025 | 1,15 | 1,15 | 1,11 | 1,13 | -2,00% | - |
| 29.04.2025 | 1,16 | 1,17 | 1,14 | 1,15 | -0,86% | - |
| 28.04.2025 | 1,13 | 1,18 | 1,13 | 1,16 | 2,20% | - |
| 25.04.2025 | 1,12 | 1,15 | 1,12 | 1,14 | 1,43% | - |
| 24.04.2025 | 1,16 | 1,16 | 1,12 | 1,12 | -3,45% | - |
| 23.04.2025 | 1,19 | 1,21 | 1,16 | 1,16 | -1,44% | - |
| 22.04.2025 | 1,21 | 1,22 | 1,17 | 1,18 | -3,05% | - |
| 17.04.2025 | 1,19 | 1,22 | 1,15 | 1,22 | 3,14% | - |
| 16.04.2025 | 1,16 | 1,20 | 1,16 | 1,18 | 0,51% | - |
| 15.04.2025 | 1,11 | 1,19 | 1,11 | 1,17 | 5,59% | - |
| 14.04.2025 | 1,11 | 1,14 | 1,09 | 1,11 | 0,82% | - |
| 11.04.2025 | 1,13 | 1,15 | 1,08 | 1,10 | -2,74% | - |
| 10.04.2025 | 1,08 | 1,15 | 1,05 | 1,13 | 4,19% | - |
| 09.04.2025 | 1,06 | 1,09 | 1,02 | 1,09 | 1,68% | - |
| 08.04.2025 | 1,13 | 1,17 | 1,06 | 1,07 | -4,34% | - |
| 07.04.2025 | 1,11 | 1,14 | 1,05 | 1,12 | -1,67% | - |
| 04.04.2025 | 1,22 | 1,22 | 1,13 | 1,14 | -6,73% | - |
| 03.04.2025 | 1,22 | 1,28 | 1,21 | 1,22 | -2,87% | - |
| 02.04.2025 | 1,26 | 1,29 | 1,23 | 1,25 | -0,95% | - |
| 01.04.2025 | 1,27 | 1,30 | 1,26 | 1,27 | -0,16% | - |
| 31.03.2025 | 1,29 | 1,32 | 1,26 | 1,27 | -1,09% | - |
| 28.03.2025 | 1,34 | 1,36 | 1,28 | 1,28 | -4,75% | - |
| 27.03.2025 | 1,38 | 1,38 | 1,32 | 1,35 | -2,46% | - |
| 26.03.2025 | 1,47 | 1,47 | 1,38 | 1,38 | -5,93% | - |
| 25.03.2025 | 1,52 | 1,53 | 1,46 | 1,47 | -3,17% | - |
| 24.03.2025 | 1,47 | 1,52 | 1,47 | 1,52 | 3,20% | - |
| 21.03.2025 | 1,43 | 1,49 | 1,42 | 1,47 | 3,02% | - |
| 20.03.2025 | 1,43 | 1,44 | 1,42 | 1,43 | -0,14% | - |
| 19.03.2025 | 1,43 | 1,46 | 1,41 | 1,43 | -0,28% | - |
| 18.03.2025 | 1,43 | 1,44 | 1,40 | 1,43 | -0,07% | - |
| 17.03.2025 | 1,46 | 1,47 | 1,42 | 1,43 | -2,25% | 1.000,00 |
| 14.03.2025 | 1,41 | 1,47 | 1,41 | 1,47 | 3,83% | 1.000,00 |
| 13.03.2025 | 1,44 | 1,47 | 1,40 | 1,41 | -2,15% | - |
| 12.03.2025 | 1,38 | 1,46 | 1,38 | 1,44 | 4,49% | - |
| 11.03.2025 | 1,48 | 1,49 | 1,36 | 1,38 | -6,50% | - |
| 10.03.2025 | 1,46 | 1,49 | 1,46 | 1,48 | 0,68% | - |
| 07.03.2025 | 1,38 | 1,47 | 1,38 | 1,47 | 5,70% | - |
| 06.03.2025 | 1,31 | 1,43 | 1,31 | 1,39 | 6,28% | - |
| 05.03.2025 | 1,29 | 1,31 | 1,27 | 1,31 | 1,56% | - |
| 04.03.2025 | 1,32 | 1,32 | 1,26 | 1,29 | -2,28% | - |
| 03.03.2025 | 1,34 | 1,35 | 1,29 | 1,32 | -2,01% | - |
| 28.02.2025 | 1,36 | 1,37 | 1,33 | 1,34 | -1,76% | - |
| 27.02.2025 | 1,37 | 1,43 | 1,34 | 1,37 | -0,15% | - |
| 26.02.2025 | 1,34 | 1,39 | 1,19 | 1,37 | 2,40% | - |
| 25.02.2025 | 1,25 | 1,35 | 1,24 | 1,34 | 7,40% | - |
| 24.02.2025 | 1,27 | 1,29 | 1,24 | 1,24 | -2,12% | - |
| 21.02.2025 | 1,29 | 1,31 | 1,27 | 1,27 | -1,55% | - |
| 20.02.2025 | 1,30 | 1,31 | 1,28 | 1,29 | -0,15% | - |
| 19.02.2025 | 1,31 | 1,33 | 1,28 | 1,29 | -1,22% | - |
| 18.02.2025 | 1,29 | 1,31 | 1,27 | 1,31 | 1,55% | - |
| 17.02.2025 | 1,31 | 1,32 | 1,27 | 1,29 | -1,75% | - |
| 14.02.2025 | 1,32 | 1,32 | 1,29 | 1,31 | -0,53% | - |
| 13.02.2025 | 1,34 | 1,34 | 1,30 | 1,32 | -1,42% | - |
| 12.02.2025 | 1,31 | 1,34 | 1,29 | 1,34 | 2,06% | - |
| 11.02.2025 | 1,33 | 1,33 | 1,31 | 1,31 | -1,21% | - |
| 10.02.2025 | 1,31 | 1,36 | 1,31 | 1,33 | 1,38% | - |
| 07.02.2025 | 1,24 | 1,32 | 1,24 | 1,31 | 5,99% | - |
| 06.02.2025 | 1,21 | 1,24 | 1,20 | 1,24 | 1,23% | - |
| 05.02.2025 | 1,21 | 1,28 | 1,19 | 1,22 | 0,49% | - |
| 04.02.2025 | 1,18 | 1,22 | 1,18 | 1,21 | 2,71% | - |
| 03.02.2025 | 1,20 | 1,20 | 1,15 | 1,18 | -1,91% | - |
| 31.01.2025 | 1,21 | 1,22 | 1,20 | 1,21 | 0,17% | - |
| 30.01.2025 | 1,22 | 1,22 | 1,20 | 1,20 | -0,91% | - |
| 29.01.2025 | 1,21 | 1,23 | 1,19 | 1,21 | 0,75% | - |
| 28.01.2025 | 1,19 | 1,21 | 1,15 | 1,21 | 1,43% | - |
| 27.01.2025 | 1,20 | 1,21 | 1,19 | 1,19 | -1,57% | - |
| 24.01.2025 | 1,21 | 1,22 | 1,19 | 1,21 | 0,00% | - |
| 23.01.2025 | 1,21 | 1,23 | 1,16 | 1,21 | 0,00% | - |
| 22.01.2025 | 1,22 | 1,24 | 1,18 | 1,21 | -1,31% | - |
| 21.01.2025 | 1,15 | 1,25 | 1,13 | 1,22 | 5,89% | - |
| 20.01.2025 | 1,19 | 1,19 | 1,13 | 1,16 | -2,70% | - |