125,292SEK
-0,29%
Echtzeit-Aktienkurs Castellum AB
Bid:
Ask:
Aktienkurse zur Castellum AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 125,83 | 126,62 | 125,46 | 125,60 | -0,04% | - |
| 28.05.2026 | 126,40 | 126,55 | 124,65 | 125,65 | -0,83% | 998.345,00 |
| 27.05.2026 | 125,75 | 128,00 | 125,65 | 126,70 | 0,84% | 1.081.891,00 |
| 26.05.2026 | 127,75 | 128,00 | 125,40 | 125,65 | -1,64% | 1.592.522,00 |
| 25.05.2026 | 127,00 | 128,55 | 126,95 | 127,75 | 1,71% | 1.094.173,00 |
| 22.05.2026 | 126,45 | 127,05 | 125,10 | 125,60 | -0,32% | 1.410.090,00 |
| 21.05.2026 | 126,50 | 126,95 | 125,25 | 126,00 | -0,36% | 1.281.805,00 |
| 20.05.2026 | 124,75 | 127,65 | 124,00 | 126,45 | 1,12% | 1.222.219,00 |
| 19.05.2026 | 123,60 | 126,00 | 123,60 | 125,05 | 1,26% | 1.409.379,00 |
| 18.05.2026 | 121,05 | 124,30 | 120,75 | 123,50 | 1,27% | 1.417.231,00 |
| 15.05.2026 | 125,65 | 125,75 | 121,40 | 121,95 | -2,25% | 1.332.191,00 |
| 14.05.2026 | 124,28 | 124,84 | 124,16 | 124,76 | 1,35% | - |
| 13.05.2026 | 123,10 | 123,60 | 122,50 | 123,10 | 0,08% | 903.358,00 |
| 12.05.2026 | 124,00 | 124,95 | 122,85 | 123,00 | -1,17% | 1.814.672,00 |
| 11.05.2026 | 121,00 | 124,45 | 120,75 | 124,45 | 3,06% | 1.465.081,00 |
| 08.05.2026 | 121,00 | 121,70 | 120,25 | 120,75 | -0,49% | 1.742.396,00 |
| 07.05.2026 | 122,05 | 123,00 | 120,75 | 121,35 | -0,57% | 1.500.105,00 |
| 06.05.2026 | 120,05 | 124,25 | 120,05 | 122,05 | 2,26% | 1.553.598,00 |
| 05.05.2026 | 118,00 | 119,85 | 118,00 | 119,35 | 1,14% | 1.460.298,00 |
| 04.05.2026 | 117,80 | 119,05 | 116,25 | 118,00 | 0,17% | 1.307.411,00 |
| 30.04.2026 | 116,15 | 118,35 | 116,15 | 117,80 | 0,21% | 2.148.252,00 |
| 29.04.2026 | 117,35 | 118,35 | 115,70 | 117,55 | 0,43% | 1.321.175,00 |
| 28.04.2026 | 118,50 | 118,60 | 116,00 | 117,05 | -1,64% | 1.552.965,00 |
| 27.04.2026 | 119,55 | 120,50 | 118,70 | 119,00 | -1,65% | 1.569.017,00 |
| 24.04.2026 | 121,35 | 121,65 | 118,45 | 121,00 | -0,33% | 2.305.652,00 |
| 23.04.2026 | 124,90 | 125,00 | 121,05 | 121,40 | -2,80% | 1.804.169,00 |
| 22.04.2026 | 124,95 | 125,90 | 124,30 | 124,90 | -0,04% | 1.471.425,00 |
| 21.04.2026 | 125,95 | 126,00 | 124,65 | 124,95 | -0,28% | 1.930.498,00 |
| 20.04.2026 | 125,90 | 126,80 | 125,05 | 125,30 | -1,49% | 1.025.615,00 |
| 17.04.2026 | 126,00 | 127,60 | 125,45 | 127,20 | 0,99% | 1.633.482,00 |
| 16.04.2026 | 124,50 | 126,05 | 123,20 | 125,95 | 2,44% | 1.936.233,00 |
| 15.04.2026 | 121,95 | 123,10 | 121,50 | 122,95 | 1,15% | 1.554.443,00 |
| 14.04.2026 | 119,20 | 122,15 | 119,20 | 121,55 | 2,66% | 2.754.388,00 |
| 13.04.2026 | 116,40 | 118,40 | 116,40 | 118,40 | 0,68% | 2.199.354,00 |
| 10.04.2026 | 118,05 | 118,65 | 117,15 | 117,60 | -0,17% | 2.352.335,00 |
| 09.04.2026 | 116,10 | 118,00 | 115,50 | 117,80 | 1,38% | 1.835.620,00 |
| 08.04.2026 | 114,50 | 116,65 | 114,50 | 116,20 | 3,38% | 2.121.943,00 |
| 07.04.2026 | 113,50 | 114,40 | 111,85 | 112,40 | -0,40% | 2.201.107,00 |
| 02.04.2026 | 110,95 | 113,10 | 110,95 | 112,85 | 0,31% | 875.241,00 |
| 01.04.2026 | 111,00 | 113,00 | 110,80 | 112,50 | 3,35% | 2.444.808,00 |
| 31.03.2026 | 108,55 | 109,80 | 108,20 | 108,85 | 0,97% | 2.402.133,00 |
| 30.03.2026 | 104,05 | 107,95 | 103,65 | 107,80 | 3,41% | 1.760.371,00 |
| 27.03.2026 | 105,25 | 105,55 | 104,00 | 104,25 | -1,28% | 1.485.521,00 |
| 26.03.2026 | 105,60 | 106,85 | 105,25 | 105,60 | -0,75% | 1.773.889,00 |
| 25.03.2026 | 105,05 | 107,95 | 105,05 | 106,40 | 2,65% | 2.487.177,00 |
| 24.03.2026 | 104,00 | 104,60 | 102,75 | 103,65 | 0,68% | 2.860.813,00 |
| 23.03.2026 | 102,30 | 105,80 | 100,25 | 102,95 | -2,09% | 3.263.299,00 |
| 20.03.2026 | 110,25 | 111,20 | 105,15 | 105,15 | -4,41% | 4.323.750,00 |
| 19.03.2026 | 110,60 | 111,15 | 109,00 | 110,00 | -1,83% | 2.755.546,00 |
| 18.03.2026 | 111,85 | 112,65 | 111,10 | 112,05 | 0,27% | 2.878.897,00 |
| 17.03.2026 | 111,00 | 112,95 | 110,80 | 111,75 | 0,49% | 1.525.498,00 |
| 16.03.2026 | 110,50 | 112,05 | 110,15 | 111,20 | 0,68% | 2.431.527,00 |
| 13.03.2026 | 111,25 | 111,70 | 110,30 | 110,45 | -1,43% | 2.366.438,00 |
| 12.03.2026 | 111,90 | 112,30 | 111,05 | 112,05 | 0,00% | 1.970.600,00 |
| 11.03.2026 | 113,50 | 113,90 | 111,80 | 112,05 | -1,80% | 2.219.059,00 |
| 10.03.2026 | 114,50 | 115,25 | 113,85 | 114,10 | 1,56% | 1.414.754,00 |
| 09.03.2026 | 111,65 | 112,60 | 111,15 | 112,35 | -2,39% | 724.891,00 |
| 06.03.2026 | 115,80 | 116,85 | 114,50 | 115,10 | -0,43% | 1.458.603,00 |
| 05.03.2026 | 115,40 | 116,95 | 114,50 | 115,60 | -0,34% | 1.416.528,00 |
| 04.03.2026 | 115,60 | 116,95 | 115,60 | 116,00 | 1,93% | 362.985,00 |
| 03.03.2026 | 115,30 | 115,75 | 112,45 | 113,80 | -2,61% | 2.179.999,00 |
| 02.03.2026 | 117,30 | 118,60 | 116,70 | 116,85 | -2,75% | 3.052.759,00 |
| 27.02.2026 | 118,05 | 120,60 | 117,30 | 120,15 | 1,82% | 2.338.327,00 |
| 26.02.2026 | 118,05 | 118,75 | 116,05 | 118,00 | 1,42% | 2.018.286,00 |
| 25.02.2026 | 116,30 | 117,00 | 115,50 | 116,35 | 0,04% | 1.093.383,00 |
| 24.02.2026 | 114,00 | 117,65 | 113,80 | 116,30 | 1,93% | 1.440.092,00 |
| 23.02.2026 | 115,05 | 115,10 | 113,05 | 114,10 | -0,83% | 1.594.964,00 |
| 20.02.2026 | 111,10 | 115,05 | 110,60 | 115,05 | 9,78% | 5.976.553,00 |
| 19.02.2026 | 105,10 | 106,50 | 104,55 | 104,80 | -0,47% | 1.459.876,00 |
| 18.02.2026 | 105,00 | 108,30 | 105,00 | 105,30 | -2,90% | 3.257.575,00 |
| 17.02.2026 | 106,50 | 108,50 | 106,50 | 108,45 | 1,83% | 1.190.353,00 |
| 16.02.2026 | 108,45 | 108,45 | 106,40 | 106,50 | -1,43% | 1.070.000,00 |
| 13.02.2026 | 108,75 | 109,70 | 108,05 | 108,05 | -1,23% | 1.616.526,00 |
| 12.02.2026 | 109,10 | 109,80 | 106,30 | 109,40 | 0,37% | 1.649.429,00 |
| 11.02.2026 | 111,20 | 111,60 | 108,30 | 109,00 | -1,98% | 1.495.894,00 |
| 10.02.2026 | 110,50 | 111,40 | 109,85 | 111,20 | 1,32% | 899.055,00 |
| 09.02.2026 | 110,25 | 111,40 | 108,15 | 109,75 | 0,18% | 981.023,00 |
| 06.02.2026 | 109,00 | 110,25 | 107,20 | 109,55 | -0,18% | 1.234.960,00 |
| 05.02.2026 | 110,65 | 110,90 | 107,85 | 109,75 | -0,81% | 1.121.015,00 |
| 04.02.2026 | 109,15 | 111,45 | 108,15 | 110,65 | 1,37% | 1.131.040,00 |
| 03.02.2026 | 110,50 | 110,50 | 108,20 | 109,15 | -1,09% | 1.059.219,00 |
| 02.02.2026 | 110,45 | 111,45 | 108,90 | 110,35 | 0,23% | 1.153.110,00 |
| 30.01.2026 | 111,65 | 111,65 | 110,05 | 110,10 | -1,34% | 1.015.836,00 |
| 29.01.2026 | 110,10 | 112,25 | 109,80 | 111,60 | 1,20% | 1.043.425,00 |
| 28.01.2026 | 109,07 | 110,27 | 108,37 | 110,27 | 1,40% | - |
| 27.01.2026 | 109,15 | 109,45 | 108,00 | 108,75 | -0,05% | 1.043.591,00 |
| 26.01.2026 | 108,90 | 109,60 | 107,25 | 108,80 | 0,93% | 1.224.154,00 |
| 23.01.2026 | 108,25 | 108,55 | 106,85 | 107,80 | 1,89% | 1.168.202,00 |
| 22.01.2026 | 106,00 | 106,95 | 105,45 | 105,80 | 0,76% | 1.104.894,00 |
| 21.01.2026 | 105,30 | 105,35 | 104,05 | 105,00 | -0,38% | 1.014.938,00 |
| 20.01.2026 | 107,55 | 107,70 | 104,75 | 105,40 | -2,27% | 1.611.313,00 |
| 19.01.2026 | 108,70 | 109,20 | 107,65 | 107,85 | -1,91% | 1.033.671,00 |
| 16.01.2026 | 110,90 | 111,40 | 109,95 | 109,95 | -0,95% | 1.010.270,00 |
| 15.01.2026 | 108,25 | 111,60 | 108,15 | 111,00 | 2,54% | 2.001.539,00 |
| 14.01.2026 | 109,75 | 109,80 | 106,85 | 108,25 | -1,37% | 1.547.879,00 |
| 13.01.2026 | 109,05 | 110,00 | 107,95 | 109,75 | 0,69% | 885.463,00 |
| 12.01.2026 | 109,35 | 109,90 | 108,05 | 109,00 | -0,46% | 767.715,00 |
| 09.01.2026 | 109,60 | 109,70 | 107,80 | 109,50 | 0,05% | 804.795,00 |
| 08.01.2026 | 109,95 | 110,60 | 108,85 | 109,45 | -0,50% | 768.325,00 |
| 07.01.2026 | 106,40 | 110,00 | 106,35 | 110,00 | 3,90% | 1.943.769,00 |