1,229€
3,89%
Echtzeit-Aktienkurs CTEK AB (publ)
Bid:
Ask:
Aktienkurse zur CTEK AB (publ) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 1,17 | 1,20 | 1,16 | 1,20 | 1,61% | - |
| 05.02.2026 | 1,18 | 1,20 | 1,16 | 1,18 | 1,55% | - |
| 04.02.2026 | 1,19 | 1,19 | 1,16 | 1,17 | -1,52% | - |
| 03.02.2026 | 1,18 | 1,20 | 1,17 | 1,18 | 0,25% | - |
| 02.02.2026 | 1,17 | 1,18 | 1,16 | 1,18 | -1,17% | - |
| 30.01.2026 | 1,20 | 1,20 | 1,19 | 1,19 | 0,34% | - |
| 29.01.2026 | 1,19 | 1,20 | 1,19 | 1,19 | 0,08% | - |
| 28.01.2026 | 1,19 | 1,19 | 1,18 | 1,19 | 0,42% | - |
| 27.01.2026 | 1,19 | 1,19 | 1,18 | 1,18 | -1,09% | - |
| 26.01.2026 | 1,21 | 1,21 | 1,19 | 1,20 | -0,42% | - |
| 23.01.2026 | 1,21 | 1,21 | 1,19 | 1,20 | -0,41% | - |
| 22.01.2026 | 1,20 | 1,22 | 1,20 | 1,21 | 0,42% | - |
| 21.01.2026 | 1,20 | 1,21 | 1,19 | 1,20 | -0,17% | - |
| 20.01.2026 | 1,22 | 1,23 | 1,20 | 1,20 | -1,87% | - |
| 19.01.2026 | 1,23 | 1,23 | 1,20 | 1,23 | 0,66% | - |
| 16.01.2026 | 1,20 | 1,24 | 1,19 | 1,22 | 1,41% | - |
| 15.01.2026 | 1,20 | 1,21 | 1,19 | 1,20 | 1,01% | - |
| 14.01.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,08% | - |
| 13.01.2026 | 1,20 | 1,21 | 1,18 | 1,19 | -1,00% | - |
| 12.01.2026 | 1,20 | 1,21 | 1,19 | 1,20 | 0,17% | - |
| 09.01.2026 | 1,19 | 1,20 | 1,18 | 1,20 | 1,01% | - |
| 08.01.2026 | 1,19 | 1,20 | 1,18 | 1,19 | -0,17% | - |
| 07.01.2026 | 1,18 | 1,20 | 1,18 | 1,19 | 0,93% | - |
| 06.01.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -0,08% | - |
| 05.01.2026 | 1,18 | 1,19 | 1,17 | 1,18 | 0,94% | - |
| 02.01.2026 | 1,15 | 1,17 | 1,15 | 1,17 | 0,34% | - |
| 30.12.2025 | 1,17 | 1,18 | 1,16 | 1,16 | -0,43% | - |
| 29.12.2025 | 1,18 | 1,19 | 1,17 | 1,17 | -1,02% | - |
| 23.12.2025 | 1,17 | 1,18 | 1,16 | 1,18 | 1,29% | - |
| 22.12.2025 | 1,17 | 1,17 | 1,15 | 1,17 | -0,17% | - |
| 19.12.2025 | 1,18 | 1,19 | 1,16 | 1,17 | -0,60% | - |
| 18.12.2025 | 1,16 | 1,18 | 1,16 | 1,18 | 1,21% | - |
| 17.12.2025 | 1,17 | 1,17 | 1,15 | 1,16 | -0,43% | - |
| 16.12.2025 | 1,17 | 1,18 | 1,15 | 1,17 | -2,18% | - |
| 15.12.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,42% | - |
| 12.12.2025 | 1,19 | 1,20 | 1,19 | 1,19 | 0,00% | - |
| 11.12.2025 | 1,18 | 1,19 | 1,18 | 1,19 | 0,42% | - |
| 10.12.2025 | 1,19 | 1,20 | 1,18 | 1,18 | -0,34% | - |
| 09.12.2025 | 1,17 | 1,20 | 1,17 | 1,19 | 1,45% | - |
| 08.12.2025 | 1,18 | 1,19 | 1,17 | 1,17 | -0,85% | - |
| 05.12.2025 | 1,17 | 1,19 | 1,17 | 1,18 | 0,86% | - |
| 04.12.2025 | 1,19 | 1,19 | 1,16 | 1,17 | -1,27% | - |
| 03.12.2025 | 1,19 | 1,21 | 1,18 | 1,18 | -0,75% | - |
| 02.12.2025 | 1,22 | 1,23 | 1,19 | 1,19 | -2,13% | - |
| 01.12.2025 | 1,21 | 1,23 | 1,20 | 1,22 | 2,70% | - |
| 28.11.2025 | 1,19 | 1,19 | 1,17 | 1,19 | -0,17% | - |
| 27.11.2025 | 1,17 | 1,19 | 1,17 | 1,19 | 2,77% | - |
| 26.11.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,35% | - |
| 25.11.2025 | 1,15 | 1,17 | 1,14 | 1,15 | 0,17% | - |
| 24.11.2025 | 1,15 | 1,16 | 1,14 | 1,15 | 0,70% | - |
| 21.11.2025 | 1,14 | 1,15 | 1,14 | 1,14 | -0,95% | - |
| 20.11.2025 | 1,14 | 1,19 | 1,12 | 1,15 | -0,94% | - |
| 18.11.2025 | 1,16 | 1,18 | 1,16 | 1,17 | 0,34% | - |
| 17.11.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,09% | - |
| 14.11.2025 | 1,19 | 1,19 | 1,16 | 1,16 | -1,28% | - |
| 13.11.2025 | 1,18 | 1,19 | 1,17 | 1,18 | 0,00% | - |
| 12.11.2025 | 1,19 | 1,20 | 1,17 | 1,18 | -0,76% | - |
| 11.11.2025 | 1,17 | 1,20 | 1,15 | 1,18 | 1,46% | - |
| 10.11.2025 | 1,16 | 1,17 | 1,13 | 1,17 | 1,39% | - |
| 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% | - |