11,120€
2,02%
Echtzeit-Aktienkurs Castellum AB
Bid:
Ask:
Aktienkurse zur Castellum AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 11,02 | 11,02 | 11,02 | 11,02 | 1,10% | - |
| 29.04.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 2,06% | - |
| 26.04.2024 | 10,68 | 10,68 | 10,68 | 10,68 | -0,65% | - |
| 25.04.2024 | 10,75 | 10,75 | 10,75 | 10,75 | -3,67% | - |
| 24.04.2024 | 11,16 | 11,16 | 11,16 | 11,16 | 1,32% | - |
| 23.04.2024 | 11,02 | 11,02 | 11,02 | 11,02 | 1,15% | - |
| 22.04.2024 | 10,89 | 10,89 | 10,89 | 10,89 | 1,68% | - |
| 19.04.2024 | 10,71 | 10,71 | 10,71 | 10,71 | 0,61% | - |
| 18.04.2024 | 10,65 | 10,65 | 10,65 | 10,65 | -1,21% | - |
| 17.04.2024 | 10,78 | 10,78 | 10,78 | 10,78 | -0,97% | - |
| 16.04.2024 | 10,88 | 10,88 | 10,88 | 10,88 | -0,91% | - |
| 15.04.2024 | 10,98 | 10,98 | 10,98 | 10,98 | 0,18% | - |
| 12.04.2024 | 10,96 | 10,96 | 10,96 | 10,96 | -1,84% | - |
| 11.04.2024 | 11,17 | 11,17 | 11,17 | 11,17 | -2,49% | - |
| 10.04.2024 | 11,45 | 11,45 | 11,45 | 11,45 | -1,89% | - |
| 09.04.2024 | 11,67 | 11,67 | 11,67 | 11,67 | 1,70% | - |
| 08.04.2024 | 11,48 | 11,48 | 11,48 | 11,48 | -0,48% | - |
| 05.04.2024 | 11,53 | 11,53 | 11,53 | 11,53 | -1,58% | - |
| 04.04.2024 | 11,72 | 11,72 | 11,72 | 11,72 | 0,17% | - |
| 03.04.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -2,05% | - |
| 02.04.2024 | 11,94 | 11,94 | 11,94 | 11,94 | -1,36% | - |
| 28.03.2024 | 12,11 | 12,11 | 12,11 | 12,11 | 0,83% | - |
| 27.03.2024 | 12,01 | 12,01 | 12,01 | 12,01 | -0,95% | - |
| 26.03.2024 | 12,05 | 12,12 | 12,05 | 12,12 | -0,12% | 900,00 |
| 25.03.2024 | 12,14 | 12,14 | 12,14 | 12,14 | 1,38% | - |
| 22.03.2024 | 11,97 | 11,97 | 11,97 | 11,97 | 1,96% | - |
| 21.03.2024 | 11,74 | 11,74 | 11,74 | 11,74 | 2,35% | - |
| 20.03.2024 | 11,47 | 11,47 | 11,47 | 11,47 | 2,09% | - |
| 19.03.2024 | 11,24 | 11,24 | 11,24 | 11,24 | -1,53% | - |
| 18.03.2024 | 11,41 | 11,41 | 11,41 | 11,41 | -2,44% | - |
| 15.03.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -0,26% | - |
| 14.03.2024 | 11,73 | 11,73 | 11,73 | 11,73 | -1,35% | - |
| 13.03.2024 | 11,76 | 11,89 | 11,76 | 11,89 | -0,50% | 110,00 |
| 12.03.2024 | 11,95 | 11,95 | 11,95 | 11,95 | 0,97% | - |
| 11.03.2024 | 11,83 | 11,83 | 11,83 | 11,83 | 4,74% | - |
| 08.03.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 2,40% | - |
| 07.03.2024 | 11,03 | 11,03 | 11,03 | 11,03 | 1,05% | - |
| 06.03.2024 | 10,92 | 10,92 | 10,92 | 10,92 | -0,46% | - |
| 05.03.2024 | 10,97 | 10,97 | 10,97 | 10,97 | -2,27% | - |
| 04.03.2024 | 11,22 | 11,22 | 11,22 | 11,22 | 2,79% | - |
| 01.03.2024 | 10,92 | 10,92 | 10,92 | 10,92 | 1,91% | - |
| 29.02.2024 | 10,71 | 10,71 | 10,71 | 10,71 | -1,38% | - |
| 28.02.2024 | 10,86 | 10,86 | 10,86 | 10,86 | -0,37% | - |
| 27.02.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -0,05% | - |
| 26.02.2024 | 10,91 | 10,91 | 10,91 | 10,91 | -1,27% | - |
| 23.02.2024 | 11,05 | 11,05 | 11,05 | 11,05 | 2,65% | - |
| 22.02.2024 | 10,76 | 10,76 | 10,76 | 10,76 | -1,82% | - |
| 21.02.2024 | 10,96 | 10,96 | 10,96 | 10,96 | -0,54% | - |
| 20.02.2024 | 11,02 | 11,02 | 11,02 | 11,02 | -1,21% | - |
| 19.02.2024 | 11,16 | 11,16 | 11,16 | 11,16 | -0,62% | - |
| 16.02.2024 | 11,23 | 11,23 | 11,23 | 11,23 | 4,22% | - |
| 15.02.2024 | 10,77 | 10,77 | 10,77 | 10,77 | -2,05% | - |
| 14.02.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -2,31% | - |
| 13.02.2024 | 11,26 | 11,26 | 11,26 | 11,26 | 2,64% | - |
| 12.02.2024 | 10,97 | 10,97 | 10,97 | 10,97 | -1,75% | - |
| 09.02.2024 | 11,16 | 11,16 | 11,16 | 11,16 | -0,49% | - |
| 08.02.2024 | 11,22 | 11,22 | 11,22 | 11,22 | -0,93% | - |
| 07.02.2024 | 11,32 | 11,32 | 11,32 | 11,32 | -3,04% | - |
| 06.02.2024 | 11,68 | 11,68 | 11,68 | 11,68 | 1,74% | 430,00 |
| 05.02.2024 | 11,48 | 11,48 | 11,48 | 11,48 | -1,96% | - |
| 02.02.2024 | 11,71 | 11,71 | 11,71 | 11,71 | -1,14% | - |
| 01.02.2024 | 11,84 | 11,84 | 11,84 | 11,84 | 0,59% | - |
| 31.01.2024 | 11,77 | 11,77 | 11,77 | 11,77 | -0,55% | - |
| 30.01.2024 | 11,84 | 11,84 | 11,84 | 11,84 | 1,20% | - |
| 29.01.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,69% | - |
| 26.01.2024 | 11,62 | 11,62 | 11,62 | 11,62 | 1,40% | - |
| 25.01.2024 | 11,46 | 11,46 | 11,46 | 11,46 | 1,06% | - |
| 24.01.2024 | 11,34 | 11,34 | 11,34 | 11,34 | -0,40% | - |
| 23.01.2024 | 11,38 | 11,38 | 11,38 | 11,38 | 1,16% | - |
| 22.01.2024 | 11,25 | 11,25 | 11,25 | 11,25 | 0,99% | 1.000,00 |
| 19.01.2024 | 11,14 | 11,14 | 11,14 | 11,14 | 0,13% | - |
| 18.01.2024 | 11,13 | 11,13 | 11,13 | 11,13 | -2,58% | - |
| 17.01.2024 | 11,42 | 11,42 | 11,42 | 11,42 | -2,18% | - |
| 16.01.2024 | 11,68 | 11,68 | 11,68 | 11,68 | -2,91% | - |
| 15.01.2024 | 12,03 | 12,03 | 12,03 | 12,03 | 1,78% | - |
| 12.01.2024 | 11,82 | 11,82 | 11,82 | 11,82 | -2,40% | - |
| 11.01.2024 | 12,11 | 12,11 | 12,11 | 12,11 | 1,81% | - |
| 10.01.2024 | 11,89 | 11,89 | 11,89 | 11,89 | -0,21% | - |
| 09.01.2024 | 11,92 | 11,92 | 11,92 | 11,92 | 0,89% | - |
| 08.01.2024 | 11,81 | 11,81 | 11,81 | 11,81 | -2,48% | - |
| 05.01.2024 | 12,11 | 12,11 | 12,11 | 12,11 | 0,12% | - |
| 04.01.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -1,91% | - |
| 03.01.2024 | 12,34 | 12,34 | 12,33 | 12,33 | -2,34% | 500,00 |
| 02.01.2024 | 12,63 | 12,63 | 12,63 | 12,63 | -1,94% | - |
| 29.12.2023 | 12,88 | 12,88 | 12,88 | 12,88 | -0,12% | - |
| 28.12.2023 | 12,89 | 12,89 | 12,89 | 12,89 | 0,51% | - |
| 27.12.2023 | 12,83 | 12,83 | 12,83 | 12,83 | 2,03% | - |
| 22.12.2023 | 12,57 | 12,57 | 12,57 | 12,57 | 2,32% | - |
| 21.12.2023 | 12,29 | 12,29 | 12,29 | 12,29 | -2,89% | - |
| 20.12.2023 | 12,65 | 12,65 | 12,65 | 12,65 | 0,52% | - |
| 19.12.2023 | 12,59 | 12,59 | 12,59 | 12,59 | -1,06% | - |
| 18.12.2023 | 12,72 | 12,72 | 12,72 | 12,72 | -0,08% | - |
| 15.12.2023 | 12,73 | 12,73 | 12,73 | 12,73 | 8,06% | - |
| 14.12.2023 | 11,78 | 11,78 | 11,78 | 11,78 | 1,90% | - |
| 13.12.2023 | 11,56 | 11,56 | 11,56 | 11,56 | -1,37% | - |
| 12.12.2023 | 11,72 | 11,72 | 11,72 | 11,72 | 1,78% | 800,00 |
| 11.12.2023 | 11,52 | 11,52 | 11,52 | 11,52 | -3,80% | 200,00 |
| 08.12.2023 | 11,97 | 11,97 | 11,97 | 11,97 | -0,62% | - |
| 07.12.2023 | 11,64 | 12,05 | 11,64 | 12,05 | 5,20% | 100,00 |
| 06.12.2023 | 11,45 | 11,45 | 11,45 | 11,45 | 2,69% | - |