Ctek AB (CTEK)

CTEK
🏛️ Schweden →
12.50
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 165.84 177.50 164.18 175.94 0.3M
2021-12-29 168.45 169.32 162.09 165.84 0.1M
2021-12-28 161.05 169.76 161.05 168.45 0.2M
2021-12-27 161.05 165.27 160.79 161.57 0.2M
2021-12-23 163.70 166.93 159.87 161.01 0.1M
2021-12-22 159.74 164.97 158.44 162.57 0.1M
2021-12-21 161.18 162.75 157.83 159.74 0.1M
2021-12-20 158.44 161.05 155.22 161.05 0.1M
2021-12-17 164.58 164.58 155.48 159.31 0.2M
2021-12-16 160.22 166.27 160.22 164.53 0.2M
2021-12-15 160.53 166.23 157.05 157.22 0.1M
2021-12-14 166.27 168.01 160.88 163.31 0.2M
2021-12-13 171.54 172.11 165.01 166.27 0.1M
2021-12-10 171.06 174.63 166.66 169.71 0.1M
2021-12-09 173.85 179.77 168.93 171.06 0.3M
2021-12-08 177.59 179.24 172.76 173.67 0.1M
2021-12-07 170.89 179.07 170.89 176.72 0.2M
2021-12-06 177.50 185.42 167.19 170.89 0.2M
2021-12-03 182.46 185.42 175.76 177.50 0.1M
2021-12-02 176.89 181.94 172.41 181.94 0.1M
2021-12-01 166.27 180.20 162.44 178.03 0.3M
2021-11-30 160.09 166.27 150.56 166.27 0.6M
2021-11-29 162.79 167.84 157.61 160.09 0.2M
2021-11-26 163.14 168.71 159.31 163.97 0.2M
2021-11-25 160.61 168.84 159.35 168.01 0.2M
2021-11-24 165.75 171.19 154.52 159.31 0.4M
2021-11-23 173.63 173.63 161.48 164.44 0.1M
2021-11-22 159.31 175.85 158.44 173.63 0.4M
2021-11-19 158.26 159.74 155.09 158.96 0.2M
2021-11-18 159.31 159.74 156.26 158.26 0.4M
2021-11-17 161.05 164.53 157.13 158.87 0.2M
2021-11-16 156.13 165.36 154.13 159.35 0.5M
2021-11-15 156.96 162.79 152.34 156.13 0.2M
2021-11-12 161.92 162.79 154.52 158.44 0.5M
2021-11-11 164.23 164.53 153.21 163.66 1.2M
2021-11-10 137.20 169.58 132.32 167.27 2.7M
2021-11-09 184.55 186.38 175.15 175.15 0.3M
2021-11-08 178.63 192.39 178.63 182.81 0.5M
2021-11-05 180.20 180.20 174.19 178.03 0.2M
2021-11-04 179.33 182.38 174.98 179.77 0.2M
2021-11-03 171.15 181.94 169.06 177.59 0.2M
2021-11-02 179.33 180.20 169.32 171.06 0.3M
2021-11-01 177.59 183.68 175.85 178.46 0.3M
2021-10-29 185.42 188.91 174.11 174.98 0.5M
2021-10-28 177.59 189.78 171.06 182.81 0.6M
2021-10-27 176.72 184.55 168.45 176.72 0.7M
2021-10-26 149.73 181.94 149.73 176.72 1.2M
2021-10-25 144.51 150.17 141.90 148.86 0.3M
2021-10-22 138.42 143.64 135.80 138.42 0.2M
2021-10-21 136.24 139.72 132.76 134.93 0.2M
2021-10-20 140.16 140.16 131.02 135.80 0.2M
2021-10-19 139.72 144.94 138.85 140.16 0.1M
2021-10-18 145.38 149.73 137.55 138.85 0.2M
2021-10-15 149.73 151.47 140.59 145.38 0.2M
2021-10-14 139.72 152.34 139.72 147.12 0.3M
2021-10-13 126.23 141.03 126.23 137.11 0.3M
2021-10-12 117.09 127.97 115.78 124.05 0.2M
2021-10-11 127.53 130.58 116.65 119.26 0.5M
2021-10-08 141.46 143.64 125.36 127.10 0.4M
2021-10-07 141.03 166.27 137.11 141.03 1.0M
2021-10-06 118.83 140.16 117.96 139.72 0.6M
2021-10-05 116.22 120.13 115.78 118.39 0.4M
2021-10-04 117.52 118.39 111.43 115.35 0.5M
2021-10-01 111.43 114.91 105.77 113.17 0.2M
2021-09-30 114.91 117.96 111.86 111.86 0.3M
2021-09-29 109.69 114.91 108.82 114.04 0.3M
2021-09-28 111.43 111.78 104.46 108.82 0.7M
2021-09-27 121.44 121.53 110.11 110.99 1.0M
2021-09-24 147.99 152.34 104.46 119.46 6.0M