1,221€
1,16%
Echtzeit-Aktienkurs CTEK AB
Bid:
Ask:
Aktienkurse zur CTEK AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2026 | 1,20 | 1,21 | 1,18 | 1,21 | 0,75% | - |
| 14.07.2026 | 1,20 | 1,21 | 1,18 | 1,20 | -0,17% | - |
| 13.07.2026 | 1,18 | 1,20 | 1,18 | 1,20 | 0,67% | - |
| 10.07.2026 | 1,19 | 1,21 | 1,18 | 1,19 | -0,17% | - |
| 09.07.2026 | 1,23 | 1,23 | 1,18 | 1,19 | -2,05% | - |
| 08.07.2026 | 1,24 | 1,26 | 1,21 | 1,22 | -2,87% | - |
| 07.07.2026 | 1,24 | 1,26 | 1,24 | 1,26 | 0,40% | - |
| 06.07.2026 | 1,23 | 1,25 | 1,23 | 1,25 | 1,87% | - |
| 03.07.2026 | 1,23 | 1,24 | 1,21 | 1,23 | 1,91% | - |
| 02.07.2026 | 1,18 | 1,23 | 1,18 | 1,20 | 2,56% | - |
| 01.07.2026 | 1,18 | 1,19 | 1,17 | 1,17 | 0,17% | - |
| 30.06.2026 | 1,20 | 1,20 | 1,17 | 1,17 | -3,93% | - |
| 29.06.2026 | 1,20 | 1,24 | 1,20 | 1,22 | 4,72% | - |
| 26.06.2026 | 1,14 | 1,17 | 1,14 | 1,17 | 1,39% | - |
| 25.06.2026 | 1,15 | 1,17 | 1,14 | 1,15 | -2,38% | - |
| 23.06.2026 | 1,18 | 1,19 | 1,17 | 1,18 | -0,17% | - |
| 22.06.2026 | 1,21 | 1,22 | 1,17 | 1,18 | -2,08% | - |
| 18.06.2026 | 1,22 | 1,22 | 1,20 | 1,20 | -3,06% | - |
| 17.06.2026 | 1,25 | 1,25 | 1,23 | 1,24 | -0,64% | - |
| 16.06.2026 | 1,27 | 1,28 | 1,25 | 1,25 | -2,34% | - |
| 15.06.2026 | 1,28 | 1,30 | 1,26 | 1,28 | 1,67% | - |
| 12.06.2026 | 1,26 | 1,27 | 1,25 | 1,26 | 1,12% | - |
| 11.06.2026 | 1,24 | 1,25 | 1,24 | 1,25 | -1,74% | - |
| 10.06.2026 | 1,29 | 1,31 | 1,23 | 1,27 | -4,74% | - |
| 09.06.2026 | 1,32 | 1,34 | 1,32 | 1,33 | 2,47% | - |
| 08.06.2026 | 1,31 | 1,31 | 1,30 | 1,30 | -1,74% | - |
| 05.06.2026 | 1,33 | 1,34 | 1,31 | 1,32 | -2,08% | - |
| 04.06.2026 | 1,33 | 1,35 | 1,33 | 1,35 | 0,07% | - |
| 03.06.2026 | 1,33 | 1,35 | 1,32 | 1,35 | -2,60% | - |
| 02.06.2026 | 1,35 | 1,38 | 1,35 | 1,38 | 0,73% | - |
| 01.06.2026 | 1,41 | 1,42 | 1,36 | 1,37 | -3,17% | - |
| 29.05.2026 | 1,39 | 1,43 | 1,39 | 1,42 | 1,43% | - |
| 28.05.2026 | 1,37 | 1,40 | 1,37 | 1,40 | 0,21% | - |
| 27.05.2026 | 1,40 | 1,41 | 1,39 | 1,40 | -0,36% | - |
| 26.05.2026 | 1,39 | 1,41 | 1,39 | 1,40 | 0,36% | - |
| 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% | - |