120,136SEK
0,57%
Echtzeit-Aktienkurs CASTELLUM AB
Bid:
Ask:
Aktienkurse zur CASTELLUM AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |