110,999SEK
-0,94%
Echtzeit-Aktienkurs Castellum AB
Bid:
Ask:
Aktienkurse zur Castellum AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 112,69 | 112,82 | 111,40 | 111,47 | -0,52% | - |
| 14.10.2025 | 108,25 | 112,30 | 107,55 | 112,05 | 3,51% | 1.758.067,00 |
| 13.10.2025 | 107,60 | 109,00 | 106,80 | 108,25 | 0,60% | 1.077.544,00 |
| 10.10.2025 | 106,00 | 108,45 | 106,00 | 107,60 | 1,65% | 2.246.830,00 |
| 09.10.2025 | 105,30 | 105,95 | 104,20 | 105,85 | 0,52% | 1.386.737,00 |
| 08.10.2025 | 106,75 | 107,05 | 105,20 | 105,30 | -1,54% | 1.051.183,00 |
| 07.10.2025 | 107,10 | 107,25 | 106,15 | 106,95 | -0,23% | 750.448,00 |
| 06.10.2025 | 106,35 | 107,60 | 105,90 | 107,20 | 0,56% | 1.049.909,00 |
| 03.10.2025 | 105,20 | 106,65 | 105,15 | 106,60 | 1,38% | 800.055,00 |
| 02.10.2025 | 106,65 | 107,30 | 104,45 | 105,15 | -1,22% | 1.046.066,00 |
| 01.10.2025 | 106,30 | 107,45 | 105,35 | 106,45 | 0,14% | 1.308.315,00 |
| 30.09.2025 | 105,50 | 106,60 | 104,40 | 106,30 | 0,76% | 886.175,00 |
| 29.09.2025 | 104,75 | 106,30 | 104,55 | 105,50 | -0,05% | 706.967,00 |
| 26.09.2025 | 104,95 | 105,95 | 104,05 | 105,55 | 1,39% | 749.848,00 |
| 25.09.2025 | 105,65 | 106,30 | 103,80 | 104,10 | -1,51% | 727.671,00 |
| 24.09.2025 | 106,00 | 106,20 | 105,25 | 105,70 | -0,09% | 1.136.500,00 |
| 23.09.2025 | 105,00 | 107,65 | 105,00 | 105,80 | 0,71% | 841.334,00 |
| 22.09.2025 | 106,55 | 106,75 | 104,95 | 105,05 | -1,59% | 1.055.910,00 |
| 19.09.2025 | 107,15 | 107,75 | 105,35 | 106,75 | -0,33% | 8.783.576,00 |
| 18.09.2025 | 106,40 | 108,50 | 105,85 | 107,10 | 0,09% | 917.338,00 |
| 17.09.2025 | 104,15 | 107,15 | 104,15 | 107,00 | 2,74% | 1.158.861,00 |
| 16.09.2025 | 105,75 | 106,15 | 103,95 | 104,15 | -1,51% | 2.925.723,00 |
| 15.09.2025 | 105,15 | 106,30 | 104,75 | 105,75 | 0,57% | 827.951,00 |
| 12.09.2025 | 104,90 | 105,80 | 104,35 | 105,15 | 0,72% | 614.503,00 |
| 11.09.2025 | 104,15 | 104,80 | 103,55 | 104,40 | -0,05% | 731.221,00 |
| 10.09.2025 | 104,80 | 105,30 | 103,65 | 104,45 | -0,43% | 948.656,00 |
| 09.09.2025 | 105,15 | 106,20 | 104,30 | 104,90 | -0,10% | 842.969,00 |
| 08.09.2025 | 105,25 | 105,70 | 104,15 | 105,00 | -0,24% | 571.747,00 |
| 05.09.2025 | 104,05 | 105,90 | 103,85 | 105,25 | 1,54% | 1.038.094,00 |
| 04.09.2025 | 104,50 | 105,40 | 103,65 | 103,65 | -0,72% | 1.030.264,00 |
| 03.09.2025 | 104,75 | 105,80 | 104,00 | 104,40 | -0,24% | 1.107.867,00 |
| 02.09.2025 | 107,20 | 107,20 | 103,95 | 104,65 | -2,61% | 1.573.970,00 |
| 01.09.2025 | 107,10 | 108,55 | 106,90 | 107,45 | 0,23% | 795.237,00 |
| 29.08.2025 | 108,00 | 108,65 | 106,85 | 107,20 | -0,69% | 1.472.245,00 |
| 28.08.2025 | 111,20 | 112,00 | 107,95 | 107,95 | -2,44% | 2.232.544,00 |
| 27.08.2025 | 110,05 | 112,30 | 109,30 | 110,65 | 0,87% | 2.434.124,00 |
| 26.08.2025 | 111,00 | 111,00 | 109,35 | 109,70 | -1,30% | 4.510.078,00 |
| 25.08.2025 | 113,05 | 113,05 | 110,95 | 111,15 | -1,77% | 1.280.737,00 |
| 22.08.2025 | 111,35 | 113,25 | 111,15 | 113,15 | 1,53% | 959.176,00 |
| 21.08.2025 | 112,35 | 112,35 | 110,50 | 111,45 | -0,80% | 508.362,00 |
| 20.08.2025 | 111,45 | 112,55 | 111,20 | 112,35 | 0,76% | 712.502,00 |
| 19.08.2025 | 110,15 | 111,60 | 109,75 | 111,50 | 1,23% | 866.083,00 |
| 18.08.2025 | 111,65 | 112,20 | 109,70 | 110,15 | -1,34% | 1.060.805,00 |
| 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 |