1,395€
7,72%
Echtzeit-Aktienkurs CTEK AB (publ)
Bid:
Ask:
Aktienkurse zur CTEK AB (publ) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 1,35 | 1,40 | 1,33 | 1,40 | 7,80% | - |
| 22.05.2026 | 1,29 | 1,32 | 1,29 | 1,30 | 0,31% | - |
| 21.05.2026 | 1,30 | 1,31 | 1,28 | 1,29 | -1,53% | - |
| 20.05.2026 | 1,27 | 1,31 | 1,27 | 1,31 | 1,71% | - |
| 19.05.2026 | 1,28 | 1,30 | 1,27 | 1,29 | 0,55% | - |
| 18.05.2026 | 1,26 | 1,28 | 1,25 | 1,28 | 1,42% | - |
| 15.05.2026 | 1,32 | 1,32 | 1,26 | 1,26 | -4,60% | - |
| 14.05.2026 | 1,33 | 1,33 | 1,32 | 1,33 | 0,68% | - |
| 13.05.2026 | 1,29 | 1,33 | 1,26 | 1,32 | 2,25% | - |
| 12.05.2026 | 1,29 | 1,33 | 1,28 | 1,29 | 0,39% | - |
| 11.05.2026 | 1,34 | 1,37 | 1,28 | 1,28 | -6,29% | - |
| 08.05.2026 | 1,38 | 1,39 | 1,35 | 1,37 | -4,07% | - |
| 07.05.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -0,42% | 25,00 |
| 06.05.2026 | 1,52 | 1,52 | 1,36 | 1,43 | -5,04% | - |
| 05.05.2026 | 1,49 | 1,55 | 1,48 | 1,51 | 1,41% | - |
| 04.05.2026 | 1,48 | 1,52 | 1,45 | 1,49 | 0,75% | - |
| 30.04.2026 | 1,46 | 1,48 | 1,46 | 1,48 | 0,27% | - |
| 29.04.2026 | 1,47 | 1,50 | 1,47 | 1,47 | -0,27% | - |
| 28.04.2026 | 1,49 | 1,49 | 1,47 | 1,48 | -1,53% | - |
| 27.04.2026 | 1,48 | 1,52 | 1,48 | 1,50 | -0,20% | - |
| 24.04.2026 | 1,47 | 1,51 | 1,46 | 1,50 | 2,18% | - |
| 23.04.2026 | 1,45 | 1,51 | 1,42 | 1,47 | -0,61% | - |
| 22.04.2026 | 1,49 | 1,49 | 1,45 | 1,48 | -2,05% | - |
| 21.04.2026 | 1,50 | 1,51 | 1,46 | 1,51 | 0,94% | - |
| 20.04.2026 | 1,48 | 1,53 | 1,46 | 1,50 | 1,36% | - |
| 17.04.2026 | 1,45 | 1,48 | 1,44 | 1,48 | 1,37% | - |
| 16.04.2026 | 1,44 | 1,46 | 1,42 | 1,46 | 2,25% | - |
| 15.04.2026 | 1,45 | 1,46 | 1,40 | 1,42 | -0,28% | - |
| 14.04.2026 | 1,44 | 1,45 | 1,43 | 1,43 | 1,49% | - |
| 13.04.2026 | 1,40 | 1,44 | 1,39 | 1,41 | -0,14% | - |
| 10.04.2026 | 1,37 | 1,42 | 1,37 | 1,41 | 5,46% | - |
| 09.04.2026 | 1,34 | 1,37 | 1,32 | 1,34 | 1,06% | - |
| 08.04.2026 | 1,34 | 1,37 | 1,31 | 1,32 | 0,15% | - |
| 07.04.2026 | 1,31 | 1,33 | 1,30 | 1,32 | 0,99% | - |
| 02.04.2026 | 1,29 | 1,31 | 1,28 | 1,31 | 0,23% | - |
| 01.04.2026 | 1,30 | 1,32 | 1,28 | 1,30 | 0,77% | - |
| 31.03.2026 | 1,32 | 1,32 | 1,27 | 1,29 | -0,38% | - |
| 30.03.2026 | 1,31 | 1,32 | 1,28 | 1,30 | -2,18% | - |
| 27.03.2026 | 1,32 | 1,34 | 1,30 | 1,33 | -0,52% | - |
| 26.03.2026 | 1,34 | 1,36 | 1,32 | 1,34 | -1,48% | - |
| 25.03.2026 | 1,35 | 1,36 | 1,34 | 1,36 | 2,42% | - |
| 24.03.2026 | 1,32 | 1,33 | 1,30 | 1,32 | -0,38% | - |
| 23.03.2026 | 1,29 | 1,33 | 1,26 | 1,33 | 2,39% | - |
| 20.03.2026 | 1,32 | 1,34 | 1,29 | 1,30 | -1,29% | - |
| 19.03.2026 | 1,31 | 1,33 | 1,29 | 1,31 | -0,08% | - |
| 18.03.2026 | 1,34 | 1,35 | 1,31 | 1,32 | -0,83% | - |
| 17.03.2026 | 1,28 | 1,33 | 1,28 | 1,33 | 2,16% | - |
| 16.03.2026 | 1,27 | 1,30 | 1,27 | 1,30 | 2,29% | - |
| 13.03.2026 | 1,28 | 1,28 | 1,27 | 1,27 | -0,70% | - |
| 12.03.2026 | 1,30 | 1,32 | 1,27 | 1,28 | -2,67% | - |
| 11.03.2026 | 1,30 | 1,32 | 1,29 | 1,31 | -0,30% | - |
| 10.03.2026 | 1,28 | 1,34 | 1,28 | 1,32 | 1,15% | - |
| 09.03.2026 | 1,30 | 1,32 | 1,30 | 1,30 | -4,05% | - |
| 06.03.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 1,88% | - |
| 05.03.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 2,94% | - |
| 04.03.2026 | 1,32 | 1,33 | 1,29 | 1,29 | -2,19% | - |
| 03.03.2026 | 1,30 | 1,32 | 1,29 | 1,32 | 0,30% | - |
| 02.03.2026 | 1,35 | 1,36 | 1,31 | 1,32 | -1,86% | - |
| 27.02.2026 | 1,38 | 1,40 | 1,34 | 1,34 | -6,99% | - |
| 26.02.2026 | 1,43 | 1,45 | 1,42 | 1,45 | 1,47% | - |
| 25.02.2026 | 1,37 | 1,43 | 1,37 | 1,42 | 7,88% | - |
| 24.02.2026 | 1,35 | 1,35 | 1,32 | 1,32 | -2,58% | - |
| 23.02.2026 | 1,38 | 1,39 | 1,33 | 1,36 | -3,49% | - |
| 20.02.2026 | 1,40 | 1,41 | 1,40 | 1,40 | -0,92% | - |
| 19.02.2026 | 1,41 | 1,42 | 1,41 | 1,42 | -1,05% | - |
| 18.02.2026 | 1,41 | 1,45 | 1,40 | 1,43 | 1,56% | - |
| 17.02.2026 | 1,40 | 1,41 | 1,36 | 1,41 | 0,71% | - |
| 16.02.2026 | 1,39 | 1,40 | 1,35 | 1,40 | 3,93% | - |
| 13.02.2026 | 1,35 | 1,35 | 1,34 | 1,35 | 0,67% | - |
| 12.02.2026 | 1,36 | 1,36 | 1,34 | 1,34 | -1,04% | - |
| 11.02.2026 | 1,33 | 1,36 | 1,32 | 1,35 | 1,58% | - |
| 10.02.2026 | 1,31 | 1,33 | 1,31 | 1,33 | 1,45% | - |
| 09.02.2026 | 1,26 | 1,33 | 1,26 | 1,31 | 4,63% | - |
| 06.02.2026 | 1,17 | 1,26 | 1,16 | 1,25 | 6,00% | - |
| 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% | - |