132,603SEK
-1,26%
Echtzeit-Aktienkurs CASTELLUM AB
Bid:
Ask:
Aktienkurse zur CASTELLUM AB Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.05.2024 | 134,05 | 134,15 | 132,00 | 132,45 | -1,38% | 1.110.521,00 |
16.05.2024 | 135,20 | 137,35 | 134,00 | 134,30 | -0,33% | 940.225,00 |
15.05.2024 | 132,35 | 136,50 | 131,85 | 134,75 | 2,74% | 2.138.985,00 |
14.05.2024 | 130,20 | 132,25 | 129,20 | 131,15 | 0,15% | 1.842.555,00 |
13.05.2024 | 130,95 | 132,20 | 130,20 | 130,95 | 0,00% | 2.055.740,00 |
10.05.2024 | 131,80 | 133,80 | 130,05 | 130,95 | -2,54% | 2.082.941,00 |
09.05.2024 | 134,09 | 134,52 | 133,66 | 134,36 | 0,19% | - |
08.05.2024 | 134,60 | 138,55 | 132,75 | 134,10 | -0,11% | 1.372.962,00 |
07.05.2024 | 131,05 | 135,30 | 129,50 | 134,25 | 2,68% | 1.733.532,00 |
06.05.2024 | 128,00 | 131,20 | 128,00 | 130,75 | -0,91% | 1.490.059,00 |
03.05.2024 | 135,80 | 135,80 | 126,80 | 131,95 | -1,64% | 3.579.725,00 |
02.05.2024 | 132,80 | 134,15 | 131,75 | 134,15 | 0,64% | 1.165.087,00 |
30.04.2024 | 131,75 | 133,30 | 130,90 | 133,30 | 1,18% | 671.461,00 |
29.04.2024 | 130,30 | 132,20 | 128,65 | 131,75 | 1,39% | 829.802,00 |
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 |