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
2023-12-29 21.80 21.80 21.06 21.10 0.0M
2023-12-28 22.52 22.60 21.64 21.80 0.1M
2023-12-27 23.38 23.38 22.32 22.90 0.1M
2023-12-22 23.96 23.96 23.20 23.38 0.0M
2023-12-21 23.10 24.00 22.56 23.96 0.1M
2023-12-20 23.60 23.98 23.06 23.30 0.0M
2023-12-19 22.48 23.70 22.06 23.60 0.1M
2023-12-18 22.14 22.50 21.42 22.48 0.1M
2023-12-15 22.50 22.50 21.90 22.14 0.1M
2023-12-14 22.84 24.20 22.20 22.48 0.2M
2023-12-13 19.68 22.08 19.01 22.08 0.2M
2023-12-12 20.00 20.00 19.42 19.68 0.1M
2023-12-11 19.28 19.97 19.27 19.79 0.1M
2023-12-08 18.98 19.59 18.86 19.27 0.1M
2023-12-07 19.00 19.00 18.37 18.98 0.0M
2023-12-06 18.40 19.00 17.70 19.00 0.2M
2023-12-05 17.81 18.60 17.70 18.40 0.1M
2023-12-04 18.10 18.41 17.70 18.29 0.1M
2023-12-01 18.88 18.88 18.01 18.10 0.0M
2023-11-30 17.91 18.57 17.86 18.57 0.1M
2023-11-29 17.86 18.75 17.86 18.05 0.0M
2023-11-28 17.86 18.38 17.86 18.01 0.0M
2023-11-27 17.51 18.05 17.50 17.86 0.7M
2023-11-24 17.91 18.10 17.58 17.96 0.0M
2023-11-23 18.90 18.92 17.96 17.96 0.0M
2023-11-22 18.35 18.80 18.06 18.40 0.0M
2023-11-21 19.20 19.21 18.36 18.36 0.0M
2023-11-20 19.47 19.94 19.07 19.20 0.0M
2023-11-17 18.73 19.94 18.73 19.47 0.1M
2023-11-16 19.49 19.50 18.60 18.73 0.0M
2023-11-15 19.12 19.61 18.16 19.35 0.2M
2023-11-14 18.27 19.99 18.27 19.99 0.0M
2023-11-13 18.50 18.88 18.07 18.27 0.0M
2023-11-10 18.30 18.57 17.62 18.19 0.1M
2023-11-09 17.18 18.62 17.17 18.36 0.1M
2023-11-08 17.60 17.79 17.02 17.18 0.0M
2023-11-07 17.91 17.91 17.32 17.56 0.0M
2023-11-06 19.16 19.24 17.90 17.91 0.0M
2023-11-03 18.11 18.75 18.04 18.39 0.0M
2023-11-02 16.82 18.62 16.82 18.02 0.1M
2023-11-01 17.55 17.69 16.81 16.81 0.0M
2023-10-31 17.25 17.70 17.25 17.55 0.0M
2023-10-30 18.03 18.43 16.81 17.22 0.1M
2023-10-27 18.01 18.40 18.01 18.03 0.0M
2023-10-26 18.30 18.35 17.75 18.01 0.0M
2023-10-25 19.09 19.18 18.11 18.41 0.0M
2023-10-24 18.67 19.13 18.64 19.09 0.0M
2023-10-23 19.03 19.21 18.29 18.67 0.0M
2023-10-20 19.43 19.76 19.03 19.10 0.0M
2023-10-19 20.10 20.10 19.11 19.43 0.0M
2023-10-18 20.52 21.06 19.92 20.10 0.3M
2023-10-17 20.52 20.52 19.85 20.52 0.0M
2023-10-16 20.82 21.02 20.42 20.52 0.0M
2023-10-13 21.18 21.18 20.72 20.82 0.0M
2023-10-12 20.52 21.74 20.52 21.18 0.0M
2023-10-11 20.50 21.76 20.50 21.04 0.0M
2023-10-10 21.00 21.82 20.52 21.20 0.0M
2023-10-09 20.76 21.40 20.58 20.98 0.1M
2023-10-06 20.92 20.92 19.81 20.76 0.0M
2023-10-05 20.70 20.82 19.80 20.32 0.0M
2023-10-04 19.02 20.50 18.52 20.50 0.5M
2023-10-03 19.17 19.56 18.97 19.08 0.0M
2023-10-02 19.40 19.72 19.07 19.15 0.0M
2023-09-29 19.45 19.75 19.40 19.40 0.0M
2023-09-28 18.94 19.50 18.70 19.36 0.0M
2023-09-27 19.11 19.91 18.74 18.94 0.0M
2023-09-26 20.00 20.00 19.10 19.11 0.0M
2023-09-25 19.36 19.43 18.78 19.04 0.0M
2023-09-22 19.77 19.77 19.00 19.45 0.0M
2023-09-21 19.90 20.32 19.77 19.77 0.0M
2023-09-20 19.52 20.38 19.52 19.90 0.1M
2023-09-19 19.41 20.04 19.41 19.52 0.0M
2023-09-18 20.18 20.50 19.40 19.41 0.0M
2023-09-15 20.48 20.48 19.82 20.18 0.0M
2023-09-14 19.21 20.30 19.21 20.30 0.0M
2023-09-13 19.22 19.61 19.20 19.20 0.0M
2023-09-12 19.12 19.84 19.12 19.22 0.0M
2023-09-11 19.27 20.22 19.12 19.38 0.1M
2023-09-08 19.54 19.87 19.26 19.26 0.0M
2023-09-07 20.36 20.82 19.54 19.60 0.0M
2023-09-06 20.40 20.50 20.00 20.36 0.0M
2023-09-05 19.34 20.66 19.34 20.40 0.0M
2023-09-04 20.10 20.58 19.25 19.25 0.0M
2023-09-01 20.68 20.68 19.92 20.10 0.0M
2023-08-31 20.54 20.72 19.58 19.86 0.1M
2023-08-30 20.58 20.72 20.40 20.54 0.0M
2023-08-29 20.60 20.88 20.48 20.58 0.6M
2023-08-28 20.42 20.72 20.26 20.60 0.0M
2023-08-25 20.40 20.76 19.80 20.50 0.1M
2023-08-24 20.92 20.92 20.52 20.60 0.0M
2023-08-23 20.52 20.92 20.46 20.92 0.0M
2023-08-22 20.58 20.72 20.38 20.52 0.0M
2023-08-21 21.16 21.20 20.40 20.70 0.0M
2023-08-18 21.48 21.48 20.76 21.16 0.0M
2023-08-17 22.10 22.10 20.98 21.06 0.1M
2023-08-16 22.48 22.48 22.00 22.10 0.0M
2023-08-15 23.50 23.50 22.38 22.48 0.0M
2023-08-14 22.80 23.56 22.22 22.48 0.1M
2023-08-11 23.50 23.50 22.38 22.38 0.0M
2023-08-10 21.80 23.44 21.70 23.12 0.2M
2023-08-09 19.99 21.82 19.92 21.70 0.1M
2023-08-08 20.00 20.78 19.88 20.78 0.1M
2023-08-07 20.70 20.74 20.38 20.50 0.1M
2023-08-04 20.48 20.70 20.46 20.70 0.0M
2023-08-03 20.34 20.62 20.18 20.46 0.0M
2023-08-02 20.02 20.60 20.02 20.34 0.0M
2023-08-01 20.30 20.54 20.00 20.40 0.1M
2023-07-31 20.56 20.56 20.30 20.30 0.0M
2023-07-28 20.56 20.64 20.12 20.56 0.0M
2023-07-27 20.86 21.00 20.32 20.56 0.1M
2023-07-26 20.78 20.96 20.06 20.84 0.0M
2023-07-25 20.48 21.16 20.22 21.08 0.0M
2023-07-24 20.40 20.48 20.20 20.48 0.0M
2023-07-21 20.52 20.52 19.69 20.40 0.1M
2023-07-20 20.58 20.84 20.24 20.54 0.0M
2023-07-19 20.62 20.98 20.48 20.54 0.0M
2023-07-18 21.00 21.02 20.48 20.62 0.0M
2023-07-17 21.48 21.48 20.54 20.58 0.1M
2023-07-14 21.76 21.86 21.20 21.48 0.2M
2023-07-13 21.62 21.98 21.32 21.76 0.0M
2023-07-12 20.60 21.68 20.50 21.62 0.0M
2023-07-11 20.58 21.02 20.58 20.60 0.0M
2023-07-10 20.72 21.06 20.54 20.58 0.0M
2023-07-07 20.50 21.02 20.00 20.80 0.0M
2023-07-06 22.00 22.00 20.42 20.50 0.1M
2023-07-05 22.00 22.22 21.24 21.26 0.0M
2023-07-04 21.60 22.00 21.60 22.00 0.0M
2023-07-03 22.14 22.36 21.50 21.60 0.0M
2023-06-30 21.20 22.32 21.14 22.06 0.1M
2023-06-29 22.06 22.10 20.94 21.20 0.1M
2023-06-28 20.80 22.32 20.66 22.10 0.2M
2023-06-27 20.74 20.74 20.50 20.64 0.0M
2023-06-26 20.74 20.92 20.50 20.74 0.1M
2023-06-22 21.00 21.14 20.62 20.74 0.0M
2023-06-21 21.38 21.38 20.20 20.98 0.1M
2023-06-20 20.56 20.94 20.44 20.90 0.1M
2023-06-19 21.02 21.44 20.08 20.56 0.1M
2023-06-16 21.40 21.40 20.84 21.20 0.1M
2023-06-15 21.40 21.46 21.08 21.40 0.0M
2023-06-14 21.36 21.40 20.94 21.40 0.1M
2023-06-13 21.48 21.60 21.22 21.36 0.2M
2023-06-12 20.50 21.98 20.50 21.48 0.4M
2023-06-09 20.52 20.56 20.26 20.50 0.1M
2023-06-08 21.22 21.22 20.24 20.50 0.2M
2023-06-07 22.42 22.46 20.98 21.22 0.2M
2023-06-05 22.84 22.84 21.68 22.42 0.1M
2023-06-02 22.72 23.42 22.72 22.86 0.1M
2023-06-01 22.30 22.68 22.00 22.68 0.1M
2023-05-31 22.66 22.72 21.82 22.28 0.4M
2023-05-30 22.60 22.90 22.08 22.62 0.1M
2023-05-29 21.86 22.50 21.60 21.76 0.1M
2023-05-26 20.00 21.50 20.00 21.50 0.1M
2023-05-25 19.56 20.58 19.56 19.95 0.1M
2023-05-24 20.30 20.38 18.90 19.55 0.4M
2023-05-23 19.76 20.92 19.76 20.68 0.2M
2023-05-22 19.19 19.90 19.00 19.76 0.1M
2023-05-19 18.31 19.08 18.31 19.08 0.2M
2023-05-17 18.16 19.01 18.10 18.30 0.1M
2023-05-16 17.99 19.06 17.72 18.10 2.3M
2023-05-15 17.16 17.59 17.16 17.50 0.2M
2023-05-12 17.68 17.68 17.10 17.16 0.2M
2023-05-11 17.06 17.81 16.80 17.27 0.5M
2023-05-10 19.48 19.48 16.22 17.44 1.6M
2023-05-09 23.54 23.54 21.78 21.84 0.1M
2023-05-08 22.18 23.50 22.10 23.30 0.2M
2023-05-05 20.94 22.32 20.60 22.10 0.1M
2023-05-04 20.96 21.40 20.58 20.94 0.1M
2023-05-03 22.06 22.14 20.94 20.96 0.2M
2023-05-02 22.36 22.78 21.94 21.98 0.1M
2023-04-28 22.16 23.80 21.90 22.28 0.3M
2023-04-27 22.00 22.32 21.54 22.00 0.1M
2023-04-26 22.60 22.96 21.76 21.98 0.1M
2023-04-25 22.80 22.80 22.52 22.56 0.1M
2023-04-24 22.94 23.20 22.40 22.80 0.2M
2023-04-21 23.42 23.60 22.30 22.90 0.2M
2023-04-20 24.42 24.42 23.18 23.18 0.1M
2023-04-19 23.78 24.50 23.70 24.42 0.1M
2023-04-18 24.48 24.54 23.58 23.78 0.3M
2023-04-17 26.16 26.28 24.24 24.24 0.3M
2023-04-14 26.00 26.90 25.98 26.30 0.2M
2023-04-13 25.14 26.24 24.66 25.98 0.2M
2023-04-12 25.24 25.68 24.10 25.14 0.2M
2023-04-11 24.06 25.44 23.84 25.22 0.3M
2023-04-06 23.88 24.16 23.54 23.78 0.0M
2023-04-05 23.66 23.88 23.36 23.62 0.1M
2023-04-04 23.60 24.36 23.44 23.66 0.2M
2023-04-03 24.34 24.90 23.30 23.56 0.2M
2023-03-31 23.40 24.50 22.76 23.96 0.2M
2023-03-30 23.51 24.32 23.15 23.42 0.2M
2023-03-29 22.32 23.31 22.32 23.08 0.1M
2023-03-28 22.68 23.24 22.08 22.25 0.1M
2023-03-27 22.51 22.70 21.60 22.64 0.1M
2023-03-24 23.65 23.65 22.29 22.30 0.1M
2023-03-23 23.48 23.90 22.72 23.65 0.1M
2023-03-22 24.53 24.80 23.02 23.48 0.1M
2023-03-21 23.47 25.01 23.45 24.53 0.3M
2023-03-20 24.20 24.20 22.67 23.42 0.1M
2023-03-17 24.20 24.75 24.06 24.39 0.1M
2023-03-16 25.00 25.00 23.20 23.94 0.1M
2023-03-15 24.51 27.20 24.32 24.86 0.2M
2023-03-14 24.00 24.10 23.56 24.04 0.0M
2023-03-13 25.30 25.50 23.55 24.04 0.1M
2023-03-10 26.66 26.66 23.55 24.85 0.2M
2023-03-09 28.86 28.86 26.35 26.41 0.1M
2023-03-08 28.55 29.60 27.80 27.89 0.1M
2023-03-07 29.31 30.00 28.20 28.55 0.1M
2023-03-06 27.75 28.33 27.16 27.86 0.1M
2023-03-03 25.21 27.69 25.21 26.98 0.1M
2023-03-02 25.61 25.68 24.86 25.21 0.1M
2023-03-01 25.93 26.86 25.77 25.77 0.1M
2023-02-28 26.16 26.99 25.31 25.94 0.1M
2023-02-27 24.81 26.99 24.81 26.41 0.1M
2023-02-24 26.85 28.44 24.47 24.81 0.2M
2023-02-23 27.16 27.45 26.30 26.83 0.1M
2023-02-22 27.40 27.44 26.12 27.16 0.1M
2023-02-21 27.96 28.01 27.42 27.44 0.0M
2023-02-20 28.35 28.51 27.88 28.01 0.1M
2023-02-17 28.92 29.15 28.32 28.51 0.1M
2023-02-16 28.61 29.51 28.30 28.92 0.1M
2023-02-15 28.80 29.51 27.86 28.61 0.1M
2023-02-14 28.62 29.64 28.61 28.82 0.1M
2023-02-13 28.88 30.45 28.30 28.61 0.1M
2023-02-10 29.00 29.60 28.73 28.87 0.1M
2023-02-09 29.60 30.18 28.56 29.11 0.2M
2023-02-08 27.86 33.92 27.00 30.07 0.9M
2023-02-07 33.47 33.50 32.30 32.69 0.1M
2023-02-06 34.60 34.62 33.03 33.38 0.1M
2023-02-03 35.14 35.17 33.86 34.64 0.1M
2023-02-02 33.72 35.47 33.69 35.17 0.3M
2023-02-01 33.47 34.40 33.34 33.69 0.1M
2023-01-31 34.22 34.22 33.05 33.47 0.1M
2023-01-30 34.39 34.67 33.12 33.92 0.1M
2023-01-27 35.28 35.38 33.71 34.13 0.3M
2023-01-26 35.43 36.27 34.87 35.54 0.1M
2023-01-25 34.65 35.56 33.73 35.43 0.1M
2023-01-24 36.45 36.55 34.65 34.65 0.1M
2023-01-23 35.69 36.74 35.50 35.94 0.1M
2023-01-20 34.65 35.49 34.65 35.49 0.1M
2023-01-19 35.68 35.89 34.44 34.65 0.1M
2023-01-18 35.10 36.28 34.82 35.74 0.1M
2023-01-17 36.28 36.56 34.65 35.01 0.1M
2023-01-16 34.71 36.96 34.05 36.27 0.3M
2023-01-13 34.36 34.87 33.86 34.68 0.1M
2023-01-12 35.14 35.94 33.69 34.36 0.2M
2023-01-11 34.47 36.33 34.33 34.75 0.3M
2023-01-10 35.92 36.33 33.58 34.30 0.6M
2023-01-09 35.88 36.99 34.87 35.92 0.2M
2023-01-05 36.59 37.84 35.13 35.34 0.1M
2023-01-04 37.87 37.87 36.14 36.59 0.2M
2023-01-03 35.88 38.27 35.69 37.43 0.3M
2023-01-02 35.72 36.16 35.06 35.88 0.2M