111,739SEK
-0,68%
Echtzeit-Aktienkurs Castellum AB
Bid:
Ask:
Aktienkurse zur Castellum AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 112,60 | 113,00 | 111,40 | 111,65 | -0,76% | 966.527,00 |
| 14.08.2025 | 112,10 | 113,15 | 111,15 | 112,50 | 0,54% | 561.176,00 |
| 13.08.2025 | 112,25 | 112,60 | 110,70 | 111,90 | -0,31% | 652.295,00 |
| 12.08.2025 | 113,05 | 113,85 | 112,05 | 112,25 | -0,75% | 1.041.175,00 |
| 11.08.2025 | 114,50 | 114,75 | 113,05 | 113,10 | -1,22% | 700.987,00 |
| 08.08.2025 | 114,85 | 115,55 | 114,35 | 114,50 | -0,26% | 884.432,00 |
| 07.08.2025 | 113,20 | 114,80 | 113,20 | 114,80 | 1,59% | 869.087,00 |
| 06.08.2025 | 113,15 | 114,50 | 112,45 | 113,00 | -0,04% | 854.814,00 |
| 05.08.2025 | 113,00 | 113,30 | 112,15 | 113,05 | 0,27% | 558.021,00 |
| 04.08.2025 | 112,15 | 113,10 | 111,45 | 112,75 | 0,80% | 774.126,00 |
| 01.08.2025 | 110,85 | 112,15 | 109,85 | 111,85 | 0,13% | 884.046,00 |
| 31.07.2025 | 112,35 | 113,10 | 111,60 | 111,70 | -0,76% | 963.089,00 |
| 30.07.2025 | 113,35 | 113,80 | 111,10 | 112,55 | -0,62% | 891.284,00 |
| 29.07.2025 | 114,60 | 114,85 | 112,00 | 113,25 | -1,31% | 826.219,00 |
| 28.07.2025 | 116,45 | 117,10 | 114,65 | 114,75 | -0,52% | 604.686,00 |
| 25.07.2025 | 115,70 | 115,85 | 114,45 | 115,35 | -0,47% | 578.401,00 |
| 24.07.2025 | 115,45 | 115,95 | 114,65 | 115,90 | 0,39% | 672.594,00 |
| 23.07.2025 | 116,50 | 117,15 | 115,20 | 115,45 | -0,90% | 704.714,00 |
| 22.07.2025 | 115,95 | 116,50 | 115,25 | 116,50 | 0,43% | 1.078.621,00 |
| 21.07.2025 | 114,00 | 116,65 | 114,00 | 116,00 | 1,84% | 893.082,00 |
| 18.07.2025 | 113,90 | 114,30 | 112,95 | 113,90 | 0,40% | 750.274,00 |
| 17.07.2025 | 113,50 | 114,50 | 112,95 | 113,45 | -0,13% | 1.655.849,00 |
| 16.07.2025 | 116,65 | 116,70 | 113,40 | 113,60 | -3,11% | 1.622.311,00 |
| 15.07.2025 | 116,00 | 119,10 | 114,55 | 117,25 | -0,04% | 1.613.745,00 |
| 14.07.2025 | 116,20 | 117,65 | 116,10 | 117,30 | 0,43% | 898.080,00 |
| 11.07.2025 | 117,70 | 117,90 | 116,50 | 116,80 | -0,72% | 785.064,00 |
| 10.07.2025 | 118,00 | 118,05 | 116,80 | 117,65 | 0,21% | 1.187.940,00 |
| 09.07.2025 | 117,20 | 117,80 | 116,05 | 117,40 | 0,17% | 1.254.848,00 |
| 08.07.2025 | 118,75 | 119,20 | 116,30 | 117,20 | -1,72% | 2.353.939,00 |
| 07.07.2025 | 122,90 | 123,05 | 118,70 | 119,25 | -2,65% | 907.672,00 |
| 04.07.2025 | 124,40 | 124,40 | 121,80 | 122,50 | -1,57% | 788.288,00 |
| 03.07.2025 | 124,80 | 125,35 | 123,55 | 124,45 | -0,04% | 1.005.466,00 |
| 02.07.2025 | 125,70 | 125,70 | 123,35 | 124,50 | -0,48% | 790.148,00 |
| 01.07.2025 | 124,60 | 125,90 | 124,15 | 125,10 | 0,85% | 1.005.643,00 |
| 30.06.2025 | 125,40 | 127,60 | 122,95 | 124,05 | -1,43% | 2.052.601,00 |
| 27.06.2025 | 124,80 | 126,15 | 123,85 | 125,85 | 0,84% | 916.295,00 |
| 26.06.2025 | 123,75 | 125,40 | 123,45 | 124,80 | 1,38% | 1.370.813,00 |
| 25.06.2025 | 123,50 | 124,95 | 122,55 | 123,10 | 0,00% | 1.284.637,00 |
| 24.06.2025 | 125,00 | 125,60 | 123,10 | 123,10 | -0,44% | 1.090.260,00 |
| 23.06.2025 | 120,15 | 124,00 | 120,15 | 123,65 | 2,02% | 929.827,00 |
| 19.06.2025 | 120,95 | 121,70 | 120,00 | 121,20 | -0,45% | 3.039.385,00 |
| 18.06.2025 | 120,00 | 121,95 | 119,75 | 121,75 | 1,12% | 1.455.695,00 |
| 17.06.2025 | 118,80 | 120,40 | 118,05 | 120,40 | 1,26% | 1.637.372,00 |
| 16.06.2025 | 116,50 | 119,05 | 115,85 | 118,90 | 2,06% | 1.167.051,00 |
| 13.06.2025 | 118,50 | 118,65 | 116,20 | 116,50 | -2,55% | 2.471.053,00 |
| 12.06.2025 | 124,35 | 125,00 | 119,45 | 119,55 | -3,86% | 3.985.864,00 |
| 11.06.2025 | 122,50 | 124,85 | 122,45 | 124,35 | 1,63% | 5.690.712,00 |
| 10.06.2025 | 122,65 | 122,75 | 121,70 | 122,35 | 0,20% | 1.802.052,00 |
| 09.06.2025 | 119,90 | 122,70 | 119,50 | 122,10 | 2,22% | 1.823.780,00 |
| 05.06.2025 | 120,00 | 122,05 | 118,80 | 119,45 | -0,46% | 3.647.672,00 |
| 04.06.2025 | 115,60 | 120,05 | 115,30 | 120,00 | 2,43% | 6.147.911,00 |
| 03.06.2025 | 120,00 | 120,00 | 116,15 | 117,15 | -2,78% | 4.775.173,00 |
| 02.06.2025 | 118,75 | 121,10 | 116,90 | 120,50 | 1,26% | 4.643.175,00 |
| 30.05.2025 | 117,95 | 121,25 | 117,95 | 119,00 | 1,49% | 2.195.215,00 |
| 28.05.2025 | 117,60 | 118,65 | 116,90 | 117,25 | 0,04% | 479.027,00 |
| 27.05.2025 | 118,00 | 118,85 | 116,90 | 117,20 | -0,30% | 1.111.091,00 |
| 26.05.2025 | 117,00 | 118,00 | 116,45 | 117,55 | 1,16% | 466.309,00 |
| 23.05.2025 | 115,00 | 117,80 | 114,95 | 116,20 | 1,93% | 2.236.391,00 |
| 22.05.2025 | 116,00 | 116,65 | 114,00 | 114,00 | -2,56% | 5.147.447,00 |
| 21.05.2025 | 116,00 | 117,00 | 113,80 | 117,00 | 0,39% | 4.486.922,00 |
| 20.05.2025 | 115,25 | 116,65 | 114,70 | 116,55 | 1,35% | 2.401.395,00 |
| 19.05.2025 | 116,35 | 116,45 | 112,15 | 115,00 | -1,71% | 3.644.584,00 |
| 16.05.2025 | 115,50 | 117,10 | 114,25 | 117,00 | 2,86% | 1.912.440,00 |
| 15.05.2025 | 113,35 | 115,40 | 113,15 | 113,75 | 0,62% | 1.103.543,00 |
| 14.05.2025 | 115,05 | 116,95 | 113,05 | 113,05 | -1,61% | 1.249.115,00 |
| 13.05.2025 | 112,60 | 115,20 | 111,80 | 114,90 | 1,55% | 4.056.636,00 |
| 12.05.2025 | 112,65 | 114,50 | 110,60 | 113,15 | -0,61% | 2.395.715,00 |
| 09.05.2025 | 111,00 | 114,40 | 110,25 | 113,85 | 2,43% | 2.283.814,00 |
| 08.05.2025 | 111,95 | 112,20 | 109,55 | 111,15 | -0,76% | 2.914.927,00 |
| 07.05.2025 | 109,00 | 112,25 | 108,90 | 112,00 | 2,75% | 3.155.723,00 |
| 06.05.2025 | 109,60 | 110,55 | 106,25 | 109,00 | -6,28% | 5.163.985,00 |
| 05.05.2025 | 116,80 | 117,45 | 115,50 | 116,30 | -0,34% | 830.693,00 |
| 02.05.2025 | 117,00 | 117,90 | 115,40 | 116,70 | -0,30% | 857.143,00 |
| 30.04.2025 | 116,35 | 117,10 | 115,50 | 117,05 | 1,25% | 1.145.497,00 |
| 29.04.2025 | 115,25 | 117,35 | 115,25 | 115,60 | 0,61% | 1.432.466,00 |
| 28.04.2025 | 116,00 | 116,10 | 113,80 | 114,90 | -0,69% | 895.906,00 |
| 25.04.2025 | 116,65 | 117,30 | 115,70 | 115,70 | -0,73% | 1.209.061,00 |
| 24.04.2025 | 115,00 | 117,50 | 114,40 | 116,55 | 1,52% | 1.136.290,00 |
| 23.04.2025 | 115,40 | 116,70 | 114,30 | 114,80 | -0,09% | 971.053,00 |
| 22.04.2025 | 112,35 | 115,30 | 111,80 | 114,90 | 2,22% | 1.226.857,00 |
| 17.04.2025 | 111,95 | 112,40 | 111,20 | 112,40 | 0,27% | 328.768,00 |
| 16.04.2025 | 112,15 | 113,35 | 111,45 | 112,10 | 0,13% | 895.433,00 |
| 15.04.2025 | 109,20 | 112,05 | 108,80 | 111,95 | 3,04% | 750.980,00 |
| 14.04.2025 | 109,50 | 109,50 | 107,05 | 108,65 | 1,12% | 904.625,00 |
| 11.04.2025 | 103,15 | 108,25 | 102,90 | 107,45 | 3,97% | 2.775.011,00 |
| 10.04.2025 | 104,25 | 105,90 | 102,50 | 103,35 | 4,56% | 2.988.391,00 |
| 09.04.2025 | 99,14 | 99,54 | 95,90 | 98,84 | -3,57% | 4.774.310,00 |
| 08.04.2025 | 102,65 | 103,55 | 99,56 | 102,50 | 0,34% | 3.096.692,00 |
| 07.04.2025 | 109,20 | 109,60 | 101,85 | 102,15 | -8,51% | 3.698.806,00 |
| 04.04.2025 | 113,90 | 117,80 | 110,65 | 111,65 | -1,89% | 3.327.471,00 |
| 03.04.2025 | 110,20 | 115,60 | 109,20 | 113,80 | 2,99% | 4.531.579,00 |
| 02.04.2025 | 110,50 | 110,50 | 108,80 | 110,50 | -0,54% | 765.122,00 |
| 01.04.2025 | 110,80 | 111,90 | 109,75 | 111,10 | 0,27% | 731.270,00 |
| 31.03.2025 | 111,30 | 111,95 | 109,55 | 110,80 | -0,58% | 1.331.104,00 |
| 28.03.2025 | 108,45 | 112,10 | 108,15 | 111,45 | 3,19% | 1.000.558,00 |
| 27.03.2025 | 107,90 | 109,55 | 107,65 | 108,00 | -0,09% | 1.116.697,00 |
| 26.03.2025 | 108,25 | 108,75 | 106,80 | 108,10 | -0,32% | 976.764,00 |
| 25.03.2025 | 108,00 | 108,95 | 107,20 | 108,45 | 0,42% | 1.193.684,00 |
| 24.03.2025 | 110,70 | 111,10 | 107,85 | 108,00 | -2,35% | 920.013,00 |
| 21.03.2025 | 110,95 | 111,15 | 109,75 | 110,60 | -0,32% | 2.056.686,00 |