116,175SEK
-0,32%
Echtzeit-Aktienkurs Castellum AB
Bid:
Ask:
Aktienkurse zur Castellum AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 117,17 | 117,22 | 115,75 | 115,97 | -0,50% | - |
| 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 |
| 20.03.2025 | 110,90 | 111,95 | 110,55 | 110,95 | 0,41% | 799.669,00 |
| 19.03.2025 | 111,20 | 111,65 | 110,25 | 110,50 | -0,32% | 1.326.527,00 |
| 18.03.2025 | 111,60 | 111,85 | 110,25 | 110,85 | -0,58% | 924.961,00 |
| 17.03.2025 | 110,85 | 111,85 | 109,65 | 111,50 | 0,54% | 781.202,00 |
| 14.03.2025 | 109,05 | 111,45 | 109,00 | 110,90 | 1,93% | 850.044,00 |
| 13.03.2025 | 107,75 | 109,45 | 107,50 | 108,80 | 0,74% | 1.484.266,00 |
| 12.03.2025 | 109,75 | 111,40 | 107,70 | 108,00 | -1,32% | 1.521.752,00 |
| 11.03.2025 | 111,10 | 112,05 | 109,45 | 109,45 | -1,22% | 2.299.324,00 |
| 10.03.2025 | 112,70 | 113,85 | 110,80 | 110,80 | -1,64% | 1.880.016,00 |
| 07.03.2025 | 111,00 | 113,50 | 110,10 | 112,65 | 1,62% | 2.611.357,00 |
| 06.03.2025 | 113,05 | 114,00 | 109,45 | 110,85 | -2,93% | 4.839.143,00 |
| 05.03.2025 | 114,70 | 117,25 | 113,80 | 114,20 | -2,35% | 2.472.424,00 |
| 04.03.2025 | 117,60 | 118,65 | 116,80 | 116,95 | -0,72% | 1.579.078,00 |
| 03.03.2025 | 118,95 | 119,30 | 116,90 | 117,80 | -1,79% | 1.989.309,00 |
| 28.02.2025 | 119,10 | 120,25 | 118,15 | 119,95 | 0,42% | 1.493.949,00 |
| 27.02.2025 | 120,25 | 120,75 | 118,80 | 119,45 | -0,71% | 1.104.673,00 |
| 26.02.2025 | 121,55 | 122,60 | 120,30 | 120,30 | -1,03% | 1.714.472,00 |
| 25.02.2025 | 119,70 | 122,00 | 119,70 | 121,55 | 1,63% | 2.201.481,00 |
| 24.02.2025 | 117,85 | 120,65 | 117,85 | 119,60 | 1,87% | 1.939.549,00 |
| 21.02.2025 | 117,50 | 119,00 | 116,70 | 117,40 | 0,17% | 2.602.829,00 |
| 20.02.2025 | 118,40 | 119,45 | 117,20 | 117,20 | -0,97% | 1.438.270,00 |
| 19.02.2025 | 120,80 | 121,20 | 117,65 | 118,35 | -1,13% | 2.240.557,00 |
| 18.02.2025 | 120,50 | 120,95 | 118,35 | 119,70 | -0,66% | 1.539.251,00 |
| 17.02.2025 | 120,60 | 121,20 | 119,95 | 120,50 | -0,17% | 922.445,00 |
| 14.02.2025 | 121,90 | 122,35 | 119,75 | 120,70 | -0,82% | 2.351.506,00 |
| 13.02.2025 | 120,50 | 122,15 | 119,70 | 121,70 | 1,63% | 1.591.569,00 |
| 12.02.2025 | 121,45 | 123,35 | 118,95 | 119,75 | -1,44% | 2.656.156,00 |
| 11.02.2025 | 122,90 | 123,15 | 120,05 | 121,50 | -0,94% | 1.870.956,00 |
| 10.02.2025 | 122,95 | 123,90 | 122,20 | 122,65 | 2,25% | 2.153.868,00 |
| 07.02.2025 | 121,30 | 122,25 | 119,05 | 119,95 | -1,19% | 1.302.571,00 |
| 06.02.2025 | 122,30 | 122,60 | 119,80 | 121,40 | -0,65% | 1.217.906,00 |
| 05.02.2025 | 120,05 | 122,45 | 119,85 | 122,20 | 1,66% | 1.233.384,00 |
| 04.02.2025 | 118,70 | 121,05 | 118,60 | 120,20 | 0,88% | 1.269.522,00 |
| 03.02.2025 | 118,30 | 119,55 | 117,40 | 119,15 | -1,12% | 1.569.622,00 |
| 31.01.2025 | 122,15 | 122,15 | 119,90 | 120,50 | -1,79% | 1.677.545,00 |
| 30.01.2025 | 120,55 | 122,90 | 120,50 | 122,70 | 1,83% | 1.428.782,00 |
| 29.01.2025 | 121,95 | 122,25 | 119,75 | 120,50 | -1,07% | 3.074.601,00 |
| 28.01.2025 | 121,35 | 122,25 | 120,45 | 121,80 | 0,21% | 961.861,00 |
| 27.01.2025 | 118,15 | 121,85 | 117,25 | 121,55 | 2,70% | 1.258.532,00 |
| 24.01.2025 | 120,00 | 120,85 | 117,90 | 118,35 | -1,13% | 1.712.159,00 |
| 23.01.2025 | 117,90 | 120,15 | 117,30 | 119,70 | 1,53% | 1.890.327,00 |
| 22.01.2025 | 118,30 | 120,00 | 117,65 | 117,90 | -0,59% | 1.619.571,00 |
| 21.01.2025 | 118,10 | 118,60 | 117,60 | 118,60 | 0,17% | 1.637.077,00 |
| 20.01.2025 | 119,25 | 119,35 | 117,05 | 118,40 | -0,71% | 688.391,00 |
| 17.01.2025 | 118,40 | 120,10 | 117,95 | 119,25 | 1,19% | 1.146.479,00 |
| 16.01.2025 | 117,00 | 118,00 | 115,75 | 117,85 | 1,16% | 1.599.665,00 |
| 15.01.2025 | 113,45 | 118,00 | 113,45 | 116,50 | 3,01% | 2.406.119,00 |
| 14.01.2025 | 112,80 | 113,50 | 111,60 | 113,10 | 1,12% | 1.338.019,00 |
| 13.01.2025 | 112,25 | 113,00 | 111,35 | 111,85 | -0,93% | 1.299.717,00 |
| 10.01.2025 | 115,05 | 115,05 | 112,20 | 112,90 | -2,08% | 1.394.101,00 |
| 09.01.2025 | 115,45 | 116,10 | 114,90 | 115,30 | -0,30% | 1.930.363,00 |
| 08.01.2025 | 117,40 | 118,85 | 114,80 | 115,65 | -1,49% | 1.374.033,00 |
| 07.01.2025 | 120,95 | 121,60 | 117,15 | 117,40 | -2,94% | 2.435.145,00 |
| 03.01.2025 | 122,65 | 122,80 | 119,95 | 120,95 | -0,78% | 757.686,00 |
| 02.01.2025 | 120,60 | 122,15 | 119,85 | 121,90 | 1,12% | 747.862,00 |
| 30.12.2024 | 120,50 | 121,50 | 120,00 | 120,55 | -0,25% | 634.185,00 |
| 27.12.2024 | 119,55 | 120,85 | 119,10 | 120,85 | 1,05% | 860.944,00 |
| 23.12.2024 | 119,80 | 119,80 | 118,60 | 119,60 | -0,46% | 443.793,00 |
| 20.12.2024 | 116,65 | 120,35 | 116,50 | 120,15 | 2,43% | 2.122.885,00 |
| 19.12.2024 | 118,40 | 120,70 | 117,10 | 117,30 | -3,58% | 2.415.168,00 |
| 18.12.2024 | 120,95 | 122,15 | 120,40 | 121,65 | 0,58% | 686.548,00 |
| 17.12.2024 | 120,25 | 121,75 | 119,65 | 120,95 | 0,17% | 1.338.546,00 |
| 16.12.2024 | 122,20 | 122,45 | 120,25 | 120,75 | -1,39% | 946.501,00 |
| 13.12.2024 | 123,45 | 124,30 | 122,25 | 122,45 | -1,01% | 1.130.068,00 |
| 12.12.2024 | 124,55 | 125,50 | 122,85 | 123,70 | -0,96% | 961.346,00 |
| 11.12.2024 | 125,55 | 125,70 | 124,40 | 124,90 | -0,64% | 801.489,00 |
| 10.12.2024 | 124,60 | 126,25 | 122,85 | 125,70 | -0,36% | 2.019.692,00 |
| 09.12.2024 | 128,00 | 128,75 | 125,75 | 126,15 | -1,29% | 1.245.755,00 |
| 06.12.2024 | 127,35 | 129,30 | 127,20 | 127,80 | 0,35% | 937.914,00 |
| 05.12.2024 | 129,10 | 129,10 | 127,25 | 127,35 | -1,47% | 1.089.655,00 |
| 04.12.2024 | 128,50 | 129,85 | 128,10 | 129,25 | 0,58% | 1.036.426,00 |
| 03.12.2024 | 129,10 | 130,10 | 127,50 | 128,50 | -0,39% | 955.116,00 |
| 02.12.2024 | 128,25 | 130,25 | 128,05 | 129,00 | 0,00% | 853.421,00 |
| 29.11.2024 | 129,00 | 130,25 | 129,00 | 129,00 | 0,31% | 2.030.197,00 |
| 28.11.2024 | 128,15 | 128,70 | 127,55 | 128,60 | 0,31% | 665.119,00 |
| 27.11.2024 | 125,20 | 128,30 | 124,80 | 128,20 | 2,56% | 1.664.868,00 |