129,937SEK
2,68%
Echtzeit-Aktienkurs Castellum AB
Bid:
Ask:
Aktienkurse zur Castellum AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 127,60 | 130,25 | 127,20 | 129,95 | 2,69% | 1.632.734,00 |
| 25.04.2024 | 127,50 | 129,20 | 125,15 | 126,55 | -0,78% | 1.507.002,00 |
| 24.04.2024 | 132,30 | 132,30 | 127,55 | 127,55 | -3,11% | 1.632.212,00 |
| 23.04.2024 | 131,00 | 132,50 | 130,65 | 131,65 | 0,92% | 969.751,00 |
| 22.04.2024 | 129,85 | 131,00 | 129,50 | 130,45 | 1,28% | 1.022.211,00 |
| 19.04.2024 | 127,35 | 129,30 | 127,20 | 128,80 | 0,08% | 639.187,00 |
| 18.04.2024 | 126,45 | 129,15 | 126,15 | 128,70 | 1,78% | 757.338,00 |
| 17.04.2024 | 127,05 | 128,30 | 126,10 | 126,45 | -0,71% | 936.748,00 |
| 16.04.2024 | 128,10 | 129,20 | 126,65 | 127,35 | -1,43% | 1.157.986,00 |
| 15.04.2024 | 129,35 | 131,75 | 128,60 | 129,20 | -0,12% | 549.116,00 |
| 12.04.2024 | 130,65 | 132,85 | 128,40 | 129,35 | 0,86% | 1.299.857,00 |
| 11.04.2024 | 130,20 | 131,20 | 127,50 | 128,25 | -2,10% | 1.876.745,00 |
| 10.04.2024 | 134,60 | 135,25 | 129,30 | 131,00 | -1,95% | 1.894.573,00 |
| 09.04.2024 | 135,00 | 135,65 | 133,30 | 133,60 | -2,34% | 1.444.962,00 |
| 08.04.2024 | 134,40 | 136,90 | 133,75 | 136,80 | 1,79% | 872.512,00 |
| 05.04.2024 | 134,50 | 135,95 | 132,80 | 134,40 | -1,07% | 999.201,00 |
| 04.04.2024 | 137,50 | 138,40 | 135,55 | 135,85 | -1,20% | 1.682.280,00 |
| 03.04.2024 | 137,80 | 138,30 | 134,85 | 137,50 | -0,22% | 1.277.070,00 |
| 02.04.2024 | 139,65 | 140,65 | 137,05 | 137,80 | -2,20% | 1.321.092,00 |
| 28.03.2024 | 142,05 | 143,25 | 140,60 | 140,90 | -0,56% | 631.132,00 |
| 27.03.2024 | 140,00 | 143,00 | 138,90 | 141,70 | 1,36% | 791.593,00 |
| 26.03.2024 | 140,25 | 140,95 | 137,70 | 139,80 | -0,32% | 1.282.239,00 |
| 25.03.2024 | 140,30 | 141,10 | 139,05 | 140,25 | -0,14% | 1.013.532,00 |
| 22.03.2024 | 139,00 | 142,20 | 138,35 | 140,45 | 1,08% | 1.601.557,00 |
| 21.03.2024 | 137,45 | 140,15 | 137,05 | 138,95 | 3,00% | 1.163.939,00 |
| 20.03.2024 | 132,25 | 135,10 | 130,60 | 134,90 | 1,85% | 856.184,00 |
| 19.03.2024 | 129,95 | 132,55 | 129,40 | 132,45 | 1,92% | 607.975,00 |
| 18.03.2024 | 130,65 | 132,30 | 129,75 | 129,95 | -1,03% | 799.614,00 |
| 15.03.2024 | 133,50 | 133,90 | 130,80 | 131,30 | -1,83% | 1.490.387,00 |
| 14.03.2024 | 134,00 | 137,35 | 133,50 | 133,75 | -0,04% | 1.335.043,00 |
| 13.03.2024 | 133,65 | 134,45 | 132,40 | 133,80 | 0,11% | 1.210.620,00 |
| 12.03.2024 | 135,80 | 138,15 | 133,50 | 133,65 | -1,58% | 1.418.428,00 |
| 11.03.2024 | 134,20 | 137,45 | 133,55 | 135,80 | 0,85% | 1.495.087,00 |
| 08.03.2024 | 129,40 | 135,20 | 128,40 | 134,65 | 4,34% | 1.643.469,00 |
| 07.03.2024 | 125,85 | 130,45 | 124,40 | 129,05 | 2,54% | 1.229.775,00 |
| 06.03.2024 | 125,30 | 128,55 | 125,15 | 125,85 | 0,44% | 1.381.516,00 |
| 05.03.2024 | 125,50 | 126,70 | 124,90 | 125,30 | -0,56% | 994.041,00 |
| 04.03.2024 | 129,75 | 129,75 | 125,35 | 126,00 | -1,68% | 1.295.728,00 |
| 01.03.2024 | 124,75 | 128,20 | 124,75 | 128,15 | 3,26% | 1.382.605,00 |
| 29.02.2024 | 123,15 | 125,40 | 122,15 | 124,10 | 1,64% | 1.637.707,00 |
| 28.02.2024 | 124,00 | 124,25 | 120,60 | 122,10 | -1,45% | 1.804.617,00 |
| 27.02.2024 | 123,75 | 126,05 | 123,60 | 123,90 | 0,12% | 1.241.205,00 |
| 26.02.2024 | 124,20 | 124,65 | 123,05 | 123,75 | -0,48% | 1.042.049,00 |
| 23.02.2024 | 125,10 | 126,20 | 122,65 | 124,35 | -0,76% | 1.732.728,00 |
| 22.02.2024 | 124,00 | 126,15 | 121,95 | 125,30 | 2,16% | 1.362.679,00 |
| 21.02.2024 | 124,20 | 125,25 | 122,50 | 122,65 | -1,76% | 1.910.389,00 |
| 20.02.2024 | 125,80 | 126,20 | 124,25 | 124,85 | -0,76% | 1.480.236,00 |
| 19.02.2024 | 126,80 | 128,50 | 124,35 | 125,80 | -1,37% | 1.080.970,00 |
| 16.02.2024 | 129,90 | 130,05 | 126,75 | 127,55 | -1,01% | 1.023.918,00 |
| 15.02.2024 | 125,65 | 130,10 | 124,65 | 128,85 | 4,04% | 1.847.296,00 |
| 14.02.2024 | 121,50 | 125,80 | 120,50 | 123,85 | -2,06% | 4.216.655,00 |
| 13.02.2024 | 128,90 | 130,35 | 124,55 | 126,45 | -1,63% | 1.759.922,00 |
| 12.02.2024 | 127,80 | 130,25 | 127,15 | 128,55 | 1,90% | 1.217.581,00 |
| 09.02.2024 | 128,45 | 129,70 | 125,50 | 126,15 | -1,79% | 2.181.249,00 |
| 08.02.2024 | 128,90 | 129,95 | 127,90 | 128,45 | -0,35% | 1.009.178,00 |
| 07.02.2024 | 129,90 | 130,95 | 128,60 | 128,90 | -0,85% | 1.197.132,00 |
| 06.02.2024 | 130,95 | 131,55 | 128,20 | 130,00 | 0,00% | 1.089.938,00 |
| 05.02.2024 | 131,90 | 133,20 | 129,55 | 130,00 | -1,89% | 615.745,00 |
| 02.02.2024 | 135,65 | 136,55 | 131,80 | 132,50 | -1,23% | 1.072.475,00 |
| 01.02.2024 | 134,55 | 136,60 | 130,35 | 134,15 | -0,96% | 1.615.667,00 |
| 31.01.2024 | 135,80 | 136,90 | 134,80 | 135,45 | 0,33% | 1.396.614,00 |
| 30.01.2024 | 136,65 | 137,60 | 134,95 | 135,00 | -0,55% | 846.608,00 |
| 29.01.2024 | 134,35 | 136,85 | 132,15 | 135,75 | 0,70% | 740.037,00 |
| 26.01.2024 | 133,75 | 135,25 | 131,50 | 134,80 | 0,79% | 756.001,00 |
| 25.01.2024 | 131,10 | 133,90 | 130,70 | 133,75 | 0,75% | 768.564,00 |
| 24.01.2024 | 132,90 | 134,90 | 132,30 | 132,75 | 1,34% | 1.058.589,00 |
| 23.01.2024 | 132,80 | 133,15 | 130,15 | 131,00 | -0,64% | 581.396,00 |
| 22.01.2024 | 132,00 | 133,65 | 130,45 | 131,85 | 1,58% | 1.001.105,00 |
| 19.01.2024 | 130,45 | 131,45 | 128,95 | 129,80 | 0,35% | 677.562,00 |
| 18.01.2024 | 128,90 | 130,40 | 127,95 | 129,35 | 0,35% | 827.791,00 |
| 17.01.2024 | 130,50 | 130,60 | 127,85 | 128,90 | -2,64% | 1.664.219,00 |
| 16.01.2024 | 134,10 | 135,05 | 131,85 | 132,40 | -1,85% | 957.472,00 |
| 15.01.2024 | 137,60 | 138,75 | 134,05 | 134,90 | -1,96% | 888.688,00 |
| 12.01.2024 | 136,35 | 139,05 | 135,65 | 137,60 | 1,78% | 1.124.556,00 |
| 11.01.2024 | 138,90 | 140,50 | 134,70 | 135,20 | -1,78% | 1.353.633,00 |
| 10.01.2024 | 135,50 | 138,30 | 135,30 | 137,65 | 1,70% | 1.567.322,00 |
| 09.01.2024 | 135,85 | 136,75 | 134,00 | 135,35 | -0,37% | 1.514.072,00 |
| 08.01.2024 | 134,40 | 135,85 | 131,80 | 135,85 | 0,67% | 1.537.257,00 |
| 05.01.2024 | 137,00 | 137,70 | 134,80 | 134,95 | -2,10% | 957.472,00 |
| 04.01.2024 | 137,70 | 140,85 | 137,25 | 137,85 | -0,18% | 997.847,00 |
| 03.01.2024 | 140,30 | 141,10 | 137,10 | 138,10 | -1,57% | 1.051.671,00 |
| 02.01.2024 | 143,10 | 143,60 | 140,05 | 140,30 | -2,09% | 1.026.817,00 |
| 29.12.2023 | 144,55 | 145,30 | 142,55 | 143,30 | -0,86% | 622.470,00 |
| 28.12.2023 | 144,00 | 145,10 | 143,40 | 144,55 | 0,24% | 874.511,00 |
| 27.12.2023 | 143,40 | 145,75 | 142,50 | 144,20 | 0,31% | 792.436,00 |
| 22.12.2023 | 141,10 | 144,20 | 140,70 | 143,75 | 1,34% | 845.433,00 |
| 21.12.2023 | 141,40 | 142,35 | 139,45 | 141,85 | -0,04% | 1.728.605,00 |
| 20.12.2023 | 143,50 | 144,50 | 141,30 | 141,90 | -0,84% | 1.196.081,00 |
| 19.12.2023 | 143,45 | 145,00 | 142,45 | 143,10 | 0,28% | 1.054.175,00 |
| 18.12.2023 | 143,45 | 144,60 | 141,15 | 142,70 | -1,35% | 1.330.062,00 |
| 15.12.2023 | 146,00 | 149,30 | 143,30 | 144,65 | -0,86% | 3.133.472,00 |
| 14.12.2023 | 141,45 | 146,25 | 140,70 | 145,90 | 8,88% | 3.971.975,00 |
| 13.12.2023 | 133,55 | 134,85 | 132,20 | 134,00 | 0,90% | 1.240.482,00 |
| 12.12.2023 | 133,10 | 133,75 | 131,20 | 132,80 | -1,41% | 1.547.009,00 |
| 11.12.2023 | 132,30 | 135,20 | 131,70 | 134,70 | 1,51% | 1.150.022,00 |
| 08.12.2023 | 136,20 | 136,50 | 130,90 | 132,70 | -2,53% | 1.658.391,00 |
| 07.12.2023 | 132,85 | 136,75 | 131,70 | 136,15 | 1,91% | 2.639.398,00 |
| 06.12.2023 | 131,80 | 134,70 | 131,10 | 133,60 | 1,52% | 1.785.701,00 |
| 05.12.2023 | 128,10 | 134,10 | 127,45 | 131,60 | 2,37% | 2.467.784,00 |
| 04.12.2023 | 129,20 | 130,95 | 127,70 | 128,55 | -0,54% | 931.891,00 |