119,861SEK
2,18%
Echtzeit-Aktienkurs Castellum AB
Bid:
Ask:
Aktienkurse zur Castellum AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.11.2024 | 125,00 | 125,65 | 124,00 | 125,00 | -0,64% | 746.713,00 |
| 25.11.2024 | 126,25 | 126,70 | 124,15 | 125,80 | 0,60% | 1.416.401,00 |
| 22.11.2024 | 122,15 | 125,10 | 122,15 | 125,05 | 2,36% | 990.430,00 |
| 21.11.2024 | 122,55 | 122,55 | 121,04 | 122,16 | -0,03% | - |
| 20.11.2024 | 124,20 | 124,70 | 121,70 | 122,20 | -1,53% | 1.142.403,00 |
| 19.11.2024 | 124,90 | 126,25 | 122,90 | 124,10 | -0,16% | 1.141.009,00 |
| 18.11.2024 | 126,65 | 126,65 | 123,80 | 124,30 | -2,01% | 1.404.632,00 |
| 15.11.2024 | 126,95 | 127,65 | 126,10 | 126,85 | -0,90% | 1.448.806,00 |
| 14.11.2024 | 127,00 | 128,60 | 126,70 | 128,00 | 0,75% | 792.129,00 |
| 13.11.2024 | 127,80 | 129,10 | 126,20 | 127,05 | -1,09% | 954.534,00 |
| 12.11.2024 | 129,55 | 130,05 | 127,80 | 128,45 | -1,53% | 936.402,00 |
| 11.11.2024 | 131,50 | 132,55 | 130,30 | 130,45 | -0,65% | 1.085.057,00 |
| 08.11.2024 | 129,50 | 131,60 | 128,95 | 131,30 | 1,90% | 1.427.127,00 |
| 07.11.2024 | 126,90 | 129,85 | 126,90 | 128,85 | 2,30% | 2.280.968,00 |
| 06.11.2024 | 130,70 | 131,35 | 125,95 | 125,95 | -3,82% | 2.877.844,00 |
| 05.11.2024 | 131,00 | 132,30 | 130,45 | 130,95 | -0,34% | 550.454,00 |
| 04.11.2024 | 130,75 | 132,50 | 130,45 | 131,40 | 0,19% | 1.577.059,00 |
| 01.11.2024 | 130,15 | 133,15 | 130,15 | 131,15 | -1,28% | 773.330,00 |
| 31.10.2024 | 133,90 | 134,45 | 131,95 | 132,85 | -1,41% | 2.558.484,00 |
| 30.10.2024 | 136,85 | 137,85 | 134,65 | 134,75 | -1,53% | 1.061.954,00 |
| 29.10.2024 | 139,60 | 140,10 | 136,80 | 136,85 | -1,62% | 711.744,00 |
| 28.10.2024 | 136,00 | 139,30 | 135,80 | 139,10 | 2,88% | 1.218.123,00 |
| 25.10.2024 | 134,70 | 136,75 | 133,75 | 135,20 | 0,37% | 1.237.926,00 |
| 24.10.2024 | 135,30 | 136,40 | 134,65 | 134,70 | -0,52% | 968.561,00 |
| 23.10.2024 | 135,50 | 136,40 | 134,15 | 135,40 | -0,15% | 1.053.894,00 |
| 22.10.2024 | 136,15 | 136,90 | 132,80 | 135,60 | -1,06% | 1.859.185,00 |
| 21.10.2024 | 140,05 | 140,95 | 137,05 | 137,05 | -2,46% | 1.310.838,00 |
| 18.10.2024 | 141,70 | 141,85 | 139,90 | 140,50 | -0,85% | 1.100.471,00 |
| 17.10.2024 | 144,75 | 144,75 | 140,80 | 141,70 | -2,11% | 837.133,00 |
| 16.10.2024 | 144,00 | 145,25 | 143,80 | 144,75 | 0,23% | 508.277,00 |
| 15.10.2024 | 144,69 | 145,09 | 143,44 | 144,42 | -0,02% | - |
| 14.10.2024 | 145,45 | 146,15 | 142,40 | 144,45 | -0,69% | 699.703,00 |
| 11.10.2024 | 143,15 | 146,10 | 142,80 | 145,45 | 1,61% | 652.999,00 |
| 10.10.2024 | 144,50 | 145,55 | 141,05 | 143,15 | -1,24% | 1.487.049,00 |
| 09.10.2024 | 145,95 | 147,40 | 144,20 | 144,95 | -0,69% | 1.000.486,00 |
| 08.10.2024 | 145,45 | 147,65 | 145,10 | 145,95 | -0,14% | 577.820,00 |
| 07.10.2024 | 147,95 | 147,95 | 144,80 | 146,15 | -1,38% | 871.622,00 |
| 04.10.2024 | 149,55 | 151,05 | 147,35 | 148,20 | -0,90% | 719.050,00 |
| 03.10.2024 | 151,05 | 152,00 | 148,80 | 149,55 | -0,99% | 532.839,00 |
| 02.10.2024 | 150,25 | 151,10 | 147,45 | 151,05 | 0,60% | 773.675,00 |
| 01.10.2024 | 148,85 | 152,20 | 148,30 | 150,15 | 0,87% | 816.425,00 |
| 30.09.2024 | 148,80 | 149,05 | 146,45 | 148,85 | -0,10% | 1.255.882,00 |
| 27.09.2024 | 147,80 | 149,75 | 147,15 | 149,00 | 0,81% | 843.298,00 |
| 26.09.2024 | 147,05 | 149,35 | 146,55 | 147,80 | 0,92% | 1.297.641,00 |
| 25.09.2024 | 147,00 | 148,30 | 144,85 | 146,45 | -0,37% | 1.146.973,00 |
| 24.09.2024 | 148,00 | 148,35 | 144,75 | 147,00 | -0,44% | 797.307,00 |
| 23.09.2024 | 144,95 | 147,95 | 144,10 | 147,65 | 1,83% | 899.572,00 |
| 20.09.2024 | 143,70 | 145,20 | 143,10 | 145,00 | 0,90% | 2.240.718,00 |
| 19.09.2024 | 144,20 | 146,65 | 142,95 | 143,70 | 0,49% | 1.207.246,00 |
| 18.09.2024 | 144,00 | 144,20 | 142,65 | 143,00 | -0,69% | 567.679,00 |
| 17.09.2024 | 146,10 | 146,35 | 143,65 | 144,00 | -1,03% | 869.708,00 |
| 16.09.2024 | 147,30 | 148,40 | 145,50 | 145,50 | -1,19% | 1.059.422,00 |
| 13.09.2024 | 146,40 | 148,40 | 145,75 | 147,25 | 0,86% | 893.919,00 |
| 12.09.2024 | 146,30 | 147,30 | 145,00 | 146,00 | 0,52% | 661.095,00 |
| 11.09.2024 | 148,50 | 148,60 | 143,65 | 145,25 | -1,66% | 958.387,00 |
| 10.09.2024 | 141,50 | 147,70 | 141,15 | 147,70 | 4,38% | 1.218.522,00 |
| 09.09.2024 | 142,85 | 143,20 | 140,55 | 141,50 | -0,95% | 848.314,00 |
| 06.09.2024 | 140,00 | 143,70 | 139,50 | 142,85 | 0,35% | 1.303.947,00 |
| 05.09.2024 | 140,50 | 142,70 | 139,90 | 142,35 | 1,28% | 970.043,00 |
| 04.09.2024 | 135,80 | 140,90 | 134,50 | 140,55 | 2,48% | 1.395.453,00 |
| 03.09.2024 | 139,00 | 139,15 | 135,35 | 137,15 | -1,86% | 1.819.650,00 |
| 02.09.2024 | 140,50 | 140,85 | 138,55 | 139,75 | -0,50% | 751.286,00 |
| 30.08.2024 | 138,60 | 141,70 | 138,60 | 140,45 | 1,59% | 1.598.915,00 |
| 29.08.2024 | 141,85 | 142,70 | 137,90 | 138,25 | -2,54% | 962.672,00 |
| 28.08.2024 | 142,00 | 142,70 | 140,90 | 141,85 | -0,04% | 846.331,00 |
| 27.08.2024 | 143,15 | 144,40 | 140,85 | 141,90 | -0,87% | 858.140,00 |
| 26.08.2024 | 142,70 | 143,40 | 141,05 | 143,15 | 1,71% | 819.683,00 |
| 23.08.2024 | 138,55 | 141,05 | 138,50 | 140,75 | 1,81% | 724.823,00 |
| 22.08.2024 | 137,40 | 139,10 | 137,40 | 138,25 | 0,69% | 450.495,00 |
| 21.08.2024 | 139,10 | 140,05 | 136,60 | 137,30 | -1,29% | 621.433,00 |
| 20.08.2024 | 138,20 | 140,20 | 137,10 | 139,10 | 0,91% | 1.150.251,00 |
| 19.08.2024 | 135,05 | 138,10 | 135,05 | 137,85 | 2,26% | 1.040.955,00 |
| 16.08.2024 | 135,10 | 136,00 | 134,15 | 134,80 | -0,11% | 416.210,00 |
| 15.08.2024 | 136,70 | 137,45 | 134,35 | 134,95 | -0,92% | 649.387,00 |
| 14.08.2024 | 135,65 | 136,40 | 134,40 | 136,20 | 0,89% | 513.110,00 |
| 13.08.2024 | 134,70 | 135,55 | 133,05 | 135,00 | 0,60% | 533.434,00 |
| 12.08.2024 | 136,00 | 136,40 | 133,70 | 134,20 | -0,96% | 712.657,00 |
| 09.08.2024 | 134,10 | 138,00 | 133,80 | 135,50 | 1,65% | 984.502,00 |
| 08.08.2024 | 132,45 | 133,35 | 131,15 | 133,30 | -0,11% | 692.636,00 |
| 07.08.2024 | 131,00 | 134,10 | 131,00 | 133,45 | 2,81% | 1.009.690,00 |
| 06.08.2024 | 132,00 | 133,25 | 128,25 | 129,80 | -0,76% | 910.819,00 |
| 05.08.2024 | 133,40 | 133,95 | 129,15 | 130,80 | -4,87% | 1.385.911,00 |