Comparing Back to the side-by-side chart ↗
Castellum AB (CAST.ST) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 124.70 | 126.20 | 123.90 | 125.85 | +0.92% | 931,584 |
| 2026-10-15 | 124.00 | 125.40 | 123.55 | 124.70 | +1.34% | 876,235 |
| 2026-10-14 | 120.65 | 123.90 | 120.55 | 123.05 | +1.86% | 1,219,494 |
| 2026-10-13 | 119.70 | 121.30 | 119.70 | 120.80 | +1.38% | 572,807 |
| 2026-10-12 | 118.50 | 119.65 | 118.15 | 119.15 | +0.00% | 1,011,468 |
| 2026-10-09 | 121.15 | 121.45 | 119.10 | 119.15 | -0.29% | 1,036,008 |
| 2026-10-08 | 120.35 | 121.05 | 119.05 | 119.50 | -1.16% | 1,083,015 |
| 2026-10-07 | 121.00 | 122.35 | 120.75 | 120.90 | -0.49% | 761,978 |
| 2026-10-06 | 120.70 | 121.90 | 120.35 | 121.50 | +1.21% | 1,127,797 |
| 2026-10-05 | 120.45 | 121.60 | 119.90 | 120.05 | -0.95% | 603,662 |
| 2026-10-02 | 122.55 | 122.75 | 120.85 | 121.20 | -0.86% | 895,821 |
| 2026-10-01 | 124.00 | 125.30 | 122.25 | 122.25 | -1.61% | 1,174,665 |
| 2026-09-30 | 126.55 | 126.55 | 124.05 | 124.25 | -1.39% | 1,314,099 |
| 2026-09-29 | 125.50 | 126.75 | 125.10 | 126.00 | +0.52% | 1,153,737 |
| 2026-09-28 | 125.60 | 126.45 | 124.60 | 125.35 | +0.68% | 1,227,432 |
| 2026-09-25 | 125.00 | 126.00 | 124.50 | 124.50 | -0.20% | 742,382 |
| 2026-09-24 | 126.75 | 127.00 | 124.75 | 124.75 | -1.58% | 1,146,844 |
| 2026-09-23 | 128.50 | 128.50 | 126.35 | 126.75 | -0.94% | 840,547 |
| 2026-09-22 | 127.00 | 128.35 | 126.50 | 127.95 | +0.75% | 1,309,941 |
| 2026-09-21 | 125.80 | 127.30 | 125.45 | 127.00 | +1.15% | 1,201,917 |
| 2026-09-18 | 126.40 | 127.35 | 125.55 | 125.55 | -1.06% | 4,776,869 |
| 2026-09-17 | 127.95 | 128.50 | 126.80 | 126.90 | -0.82% | 1,564,591 |
| 2026-09-16 | 127.50 | 128.75 | 127.50 | 127.95 | +0.04% | 941,484 |
| 2026-09-15 | 128.20 | 129.15 | 126.50 | 127.90 | -1.04% | 1,083,030 |
| 2026-09-14 | 130.25 | 131.00 | 129.00 | 129.25 | -0.77% | 779,776 |
| 2026-09-11 | 129.85 | 130.80 | 128.50 | 130.25 | +0.31% | 849,788 |
| 2026-09-10 | 131.00 | 132.30 | 129.85 | 129.85 | -1.18% | 1,735,870 |
| 2026-09-09 | 131.80 | 132.20 | 131.00 | 131.40 | -0.45% | 1,127,409 |
| 2026-09-08 | 132.60 | 132.95 | 132.00 | 132.00 | -0.49% | 1,026,647 |
| 2026-09-07 | 132.40 | 133.20 | 131.40 | 132.65 | -0.19% | 1,162,038 |
| 2026-09-04 | 132.90 | 133.55 | 131.40 | 132.90 | -0.41% | 1,238,679 |
| 2026-09-03 | 131.40 | 134.70 | 131.40 | 133.45 | +1.60% | 1,385,863 |
| 2026-09-02 | 131.70 | 132.15 | 130.85 | 131.35 | -0.27% | 1,397,913 |
| 2026-09-01 | 131.00 | 132.35 | 130.50 | 131.70 | +0.34% | 1,739,024 |
| 2026-08-31 | 133.00 | 133.45 | 131.25 | 131.25 | -1.69% | 1,643,672 |
| 2026-08-28 | 133.50 | 134.35 | 133.15 | 133.50 | +0.11% | 1,030,595 |
| 2026-08-27 | 133.15 | 133.60 | 132.30 | 133.35 | +0.08% | 1,028,245 |
| 2026-08-26 | 133.65 | 134.10 | 132.85 | 133.25 | -0.30% | 1,374,335 |
| 2026-08-25 | 133.95 | 134.90 | 133.35 | 133.65 | -0.19% | 804,694 |
| 2026-08-24 | 133.00 | 134.55 | 133.00 | 133.90 | +0.68% | 1,831,731 |
| 2026-08-21 | 133.25 | 134.00 | 132.30 | 133.00 | -0.45% | 1,378,243 |
| 2026-08-20 | 134.65 | 134.95 | 133.10 | 133.60 | -1.29% | 1,458,783 |
| 2026-08-19 | 135.05 | 135.35 | 133.65 | 135.35 | +0.07% | 913,288 |
| 2026-08-18 | 134.70 | 135.90 | 134.20 | 135.25 | +0.15% | 2,334,504 |
| 2026-08-17 | 136.00 | 136.00 | 134.70 | 135.05 | -0.84% | 1,467,075 |
| 2026-08-14 | 136.70 | 136.75 | 135.30 | 136.20 | -0.37% | 1,655,690 |
| 2026-08-13 | 137.10 | 137.25 | 135.60 | 136.70 | -0.04% | 1,340,223 |
| 2026-08-12 | 136.00 | 137.30 | 135.00 | 136.75 | +0.92% | 1,511,628 |
| 2026-08-11 | 135.15 | 136.35 | 134.10 | 135.50 | -0.11% | 1,038,088 |
| 2026-08-10 | 136.55 | 136.80 | 135.20 | 135.65 | -0.66% | 990,392 |
| 2026-08-07 | 135.75 | 137.10 | 135.05 | 136.55 | +0.55% | 677,342 |
| 2026-08-06 | 136.50 | 136.70 | 135.25 | 135.80 | -0.18% | 1,008,239 |
| 2026-08-05 | 136.75 | 137.00 | 135.95 | 136.05 | -0.51% | 1,017,173 |
| 2026-08-04 | 135.35 | 136.75 | 134.50 | 136.75 | +1.03% | 1,220,590 |
| 2026-08-03 | 133.85 | 135.70 | 133.65 | 135.35 | +1.12% | 953,784 |
| 2026-07-31 | 133.70 | 134.70 | 133.10 | 133.85 | +0.15% | 1,264,727 |
| 2026-07-30 | 133.00 | 134.65 | 132.45 | 133.65 | +0.22% | 881,895 |
| 2026-07-29 | 133.95 | 134.10 | 132.40 | 133.35 | -0.26% | 1,025,790 |
| 2026-07-28 | 133.00 | 133.95 | 132.25 | 133.70 | +1.10% | 841,218 |
| 2026-07-27 | 131.90 | 132.75 | 131.35 | 132.25 | +1.42% | 1,128,029 |
| 2026-07-24 | 130.50 | 131.45 | 130.25 | 130.40 | +0.12% | 1,342,547 |
| 2026-07-23 | 129.05 | 132.00 | 129.05 | 130.25 | +0.70% | 2,008,529 |
| 2026-07-22 | 128.40 | 131.00 | 127.60 | 129.35 | +0.62% | 1,105,999 |
| 2026-07-21 | 129.35 | 129.60 | 128.10 | 128.55 | -1.00% | 1,241,260 |
| 2026-07-20 | 130.45 | 131.20 | 129.30 | 129.85 | -0.54% | 1,035,110 |
| 2026-07-17 | 130.00 | 131.45 | 129.60 | 130.55 | +0.42% | 2,504,546 |
| 2026-07-16 | 130.90 | 131.95 | 128.80 | 130.00 | -0.69% | 1,065,005 |
| 2026-07-15 | 129.40 | 131.75 | 127.95 | 130.90 | +1.99% | 1,899,571 |
| 2026-07-14 | 127.00 | 129.35 | 125.60 | 128.35 | +0.31% | 679,856 |
| 2026-07-13 | 127.30 | 128.30 | 127.00 | 127.95 | -0.23% | 702,877 |
| 2026-07-10 | 128.00 | 129.85 | 127.80 | 128.25 | -0.23% | 988,939 |
| 2026-07-09 | 127.80 | 128.65 | 126.60 | 128.55 | +1.38% | 430,958 |
| 2026-07-08 | 130.00 | 131.70 | 126.00 | 126.80 | -4.59% | 1,860,181 |
| 2026-07-07 | 133.10 | 134.00 | 132.60 | 132.90 | -0.15% | 656,717 |
| 2026-07-06 | 134.00 | 134.20 | 132.50 | 133.10 | +0.04% | 649,331 |
| 2026-07-03 | 130.55 | 133.05 | 130.10 | 133.05 | +1.91% | 677,543 |
| 2026-07-02 | 128.80 | 131.35 | 128.35 | 130.55 | +1.48% | 1,245,393 |
| 2026-07-01 | 128.15 | 128.65 | 125.00 | 128.65 | +1.06% | 2,097,772 |
| 2026-06-30 | 124.25 | 129.45 | 123.95 | 127.30 | +2.45% | 1,559,968 |
| 2026-06-29 | 126.00 | 126.00 | 123.95 | 124.25 | -1.35% | 911,622 |
| 2026-06-26 | 125.40 | 126.35 | 124.50 | 125.95 | +0.36% | 985,374 |
| 2026-06-25 | 124.50 | 127.80 | 124.50 | 125.50 | +3.38% | 2,978,582 |
| 2026-06-24 | 120.00 | 121.95 | 119.50 | 121.40 | +1.17% | 1,592,036 |
| 2026-06-23 | 120.60 | 120.80 | 119.20 | 120.00 | +0.29% | 1,696,997 |
| 2026-06-22 | 121.60 | 122.00 | 119.65 | 119.65 | -1.68% | 2,202,310 |
| 2026-06-18 | 120.70 | 121.75 | 120.25 | 121.70 | -0.21% | 2,834,462 |
| 2026-06-17 | 122.55 | 123.20 | 121.40 | 121.95 | -0.57% | 1,371,086 |
| 2026-06-16 | 122.75 | 123.55 | 121.80 | 122.65 | -0.49% | 1,703,426 |
| 2026-06-15 | 126.20 | 127.20 | 122.80 | 123.25 | -1.44% | 1,483,371 |
| 2026-06-12 | 124.30 | 125.05 | 122.40 | 125.05 | +1.67% | 1,452,857 |
| 2026-06-11 | 123.90 | 123.90 | 121.50 | 123.00 | -0.97% | 795,300 |
| 2026-06-10 | 122.55 | 124.55 | 121.25 | 124.20 | +1.47% | 978,128 |
| 2026-06-09 | 121.70 | 123.95 | 121.00 | 122.40 | +0.25% | 1,823,988 |
| 2026-06-08 | 122.00 | 122.75 | 121.00 | 122.10 | -0.08% | 1,983,109 |
| 2026-06-05 | 122.75 | 124.05 | 122.00 | 122.20 | -0.93% | 1,274,019 |
| 2026-06-04 | 122.80 | 123.60 | 122.45 | 123.35 | +0.33% | 1,605,039 |
| 2026-06-03 | 123.80 | 124.50 | 122.30 | 122.95 | -1.09% | 1,555,936 |
| 2026-06-02 | 122.85 | 125.20 | 122.85 | 124.30 | +0.97% | 1,341,609 |
| 2026-06-01 | 124.40 | 124.40 | 122.10 | 123.10 | -1.91% | 1,680,857 |
| 2026-05-29 | 126.00 | 126.70 | 125.35 | 125.50 | -0.12% | 3,403,412 |
| 2026-05-28 | 126.40 | 126.55 | 124.65 | 125.65 | -0.83% | 998,345 |
| 2026-05-27 | 125.75 | 128.00 | 125.65 | 126.70 | +0.84% | 1,081,767 |
| 2026-05-26 | 127.75 | 128.00 | 125.40 | 125.65 | -1.64% | 1,592,522 |
| 2026-05-25 | 127.00 | 128.55 | 126.95 | 127.75 | +1.71% | 1,094,173 |
| 2026-05-22 | 126.45 | 127.05 | 125.10 | 125.60 | -0.32% | 1,407,352 |
| 2026-05-21 | 126.50 | 126.95 | 125.25 | 126.00 | -0.36% | 1,279,020 |
| 2026-05-20 | 124.75 | 127.65 | 124.00 | 126.45 | +1.12% | 1,217,807 |
| 2026-05-19 | 123.60 | 126.00 | 123.60 | 125.05 | +1.26% | 1,408,517 |
| 2026-05-18 | 121.05 | 124.30 | 120.75 | 123.50 | +1.27% | 1,417,231 |
| 2026-05-15 | 125.65 | 125.75 | 121.40 | 121.95 | -0.93% | 1,331,090 |
| 2026-05-13 | 123.10 | 123.60 | 122.50 | 123.10 | +0.08% | 903,358 |
| 2026-05-12 | 124.00 | 124.95 | 122.85 | 123.00 | -1.17% | 1,814,672 |
| 2026-05-11 | 121.00 | 124.45 | 120.75 | 124.45 | +3.06% | 1,464,941 |
| 2026-05-08 | 121.00 | 121.70 | 120.25 | 120.75 | -0.49% | 1,742,396 |
| 2026-05-07 | 122.05 | 123.00 | 120.75 | 121.35 | -0.57% | 1,498,673 |
| 2026-05-06 | 120.05 | 124.25 | 120.05 | 122.05 | +2.26% | 1,552,716 |
| 2026-05-05 | 118.00 | 119.85 | 118.00 | 119.35 | +1.14% | 1,458,690 |
| 2026-05-04 | 117.80 | 119.05 | 116.25 | 118.00 | +0.17% | 1,304,306 |
| 2026-04-30 | 116.15 | 118.35 | 116.15 | 117.80 | +0.21% | 2,148,252 |
| 2026-04-29 | 117.35 | 118.35 | 115.70 | 117.55 | +0.43% | 1,323,558 |
| 2026-04-28 | 118.50 | 118.60 | 116.00 | 117.05 | -1.64% | 1,555,970 |
| 2026-04-27 | 119.55 | 120.50 | 118.70 | 119.00 | -1.65% | 1,569,017 |
| 2026-04-24 | 121.35 | 121.65 | 118.45 | 121.00 | -0.33% | 2,302,482 |
| 2026-04-23 | 124.90 | 125.00 | 121.05 | 121.40 | -2.80% | 1,803,300 |
| 2026-04-22 | 124.95 | 125.90 | 124.30 | 124.90 | -0.04% | 1,470,975 |
| 2026-04-21 | 125.95 | 126.00 | 124.65 | 124.95 | -0.28% | 1,930,498 |
| 2026-04-20 | 125.90 | 126.80 | 125.05 | 125.30 | -1.49% | 1,025,062 |
| 2026-04-17 | 126.00 | 127.60 | 125.45 | 127.20 | +0.99% | 1,628,167 |
| 2026-04-16 | 124.50 | 126.05 | 123.20 | 125.95 | +2.44% | 1,936,233 |
| 2026-04-15 | 121.95 | 123.10 | 121.50 | 122.95 | +1.15% | 1,554,443 |
| 2026-04-14 | 119.20 | 122.15 | 119.20 | 121.55 | +2.66% | 2,754,388 |
| 2026-04-13 | 116.40 | 118.40 | 116.40 | 118.40 | +0.68% | 2,199,288 |
| 2026-04-10 | 118.05 | 118.65 | 117.15 | 117.60 | -0.17% | 2,357,436 |
| 2026-04-09 | 116.10 | 118.00 | 115.50 | 117.80 | +1.38% | 1,834,594 |
| 2026-04-08 | 114.50 | 116.65 | 114.50 | 116.20 | +3.38% | 2,122,879 |
| 2026-04-07 | 113.50 | 114.40 | 111.85 | 112.40 | -0.40% | 2,195,848 |
| 2026-04-02 | 110.95 | 113.10 | 110.95 | 112.85 | +0.31% | 875,241 |
| 2026-04-01 | 111.00 | 113.00 | 110.80 | 112.50 | +3.35% | 2,443,632 |
| 2026-03-31 | 108.55 | 109.80 | 108.20 | 108.85 | +0.97% | 2,401,743 |
| 2026-03-30 | 104.05 | 107.95 | 103.65 | 107.80 | +3.41% | 1,751,727 |
| 2026-03-27 | 105.25 | 105.55 | 104.00 | 104.25 | -1.28% | 1,485,073 |
| 2026-03-26 | 105.60 | 106.85 | 105.25 | 105.60 | -0.75% | 1,775,160 |
| 2026-03-25 | 105.05 | 107.95 | 105.05 | 106.40 | +2.65% | 2,482,659 |
| 2026-03-24 | 104.00 | 104.60 | 102.75 | 103.65 | +0.68% | 2,854,946 |
| 2026-03-23 | 102.30 | 105.80 | 100.25 | 102.95 | -2.09% | 3,256,085 |
| 2026-03-20 | 110.25 | 111.20 | 105.15 | 105.15 | -4.41% | 4,325,186 |
| 2026-03-19 | 110.60 | 111.15 | 109.00 | 110.00 | -1.83% | 2,757,499 |
| 2026-03-18 | 111.85 | 112.65 | 111.10 | 112.05 | +0.27% | 2,878,897 |
| 2026-03-17 | 111.00 | 112.95 | 110.80 | 111.75 | +0.49% | 1,525,866 |
| 2026-03-16 | 110.50 | 112.05 | 110.15 | 111.20 | +0.68% | 2,431,527 |
| 2026-03-13 | 111.25 | 111.70 | 110.30 | 110.45 | -1.43% | 2,353,741 |
| 2026-03-12 | 111.90 | 112.30 | 111.05 | 112.05 | +0.00% | 1,965,416 |
| 2026-03-11 | 113.50 | 113.90 | 111.80 | 112.05 | -1.80% | 2,212,317 |
| 2026-03-10 | 114.50 | 115.25 | 113.85 | 114.10 | +1.56% | 1,414,754 |
| 2026-03-09 | 112.60 | 113.10 | 110.95 | 112.35 | -2.39% | 1,890,892 |
| 2026-03-06 | 115.80 | 116.85 | 114.50 | 115.10 | -0.43% | 1,469,100 |
| 2026-03-05 | 115.40 | 116.95 | 114.50 | 115.60 | -0.34% | 1,410,282 |
| 2026-03-04 | 113.70 | 116.95 | 113.50 | 116.00 | +1.93% | 1,305,022 |
| 2026-03-03 | 115.30 | 115.75 | 112.45 | 113.80 | -2.61% | 2,182,113 |
| 2026-03-02 | 117.30 | 118.60 | 116.70 | 116.85 | -2.75% | 3,061,740 |
| 2026-02-27 | 118.05 | 120.60 | 117.30 | 120.15 | +1.82% | 2,409,571 |
| 2026-02-26 | 118.05 | 118.75 | 116.05 | 118.00 | +1.42% | 2,076,804 |
| 2026-02-25 | 116.30 | 117.00 | 115.50 | 116.35 | +0.04% | 1,096,736 |
| 2026-02-24 | 114.00 | 117.65 | 113.80 | 116.30 | +1.93% | 1,506,573 |
| 2026-02-23 | 115.05 | 115.10 | 113.05 | 114.10 | -0.83% | 1,624,204 |
| 2026-02-20 | 111.10 | 115.05 | 110.60 | 115.05 | +9.78% | 6,075,464 |
| 2026-02-19 | 105.10 | 106.50 | 104.55 | 104.80 | -0.47% | 1,493,431 |
| 2026-02-18 | 105.00 | 108.30 | 105.00 | 105.30 | -2.90% | 3,280,705 |
| 2026-02-17 | 106.50 | 108.50 | 106.50 | 108.45 | +1.83% | 1,229,935 |
| 2026-02-16 | 108.45 | 108.45 | 106.40 | 106.50 | -1.43% | 1,070,000 |
| 2026-02-13 | 108.75 | 109.70 | 108.05 | 108.05 | -1.23% | 1,657,996 |
| 2026-02-12 | 109.10 | 109.85 | 106.30 | 109.40 | +0.37% | 1,701,003 |
| 2026-02-11 | 111.20 | 111.60 | 108.30 | 109.00 | -1.98% | 1,553,622 |
| 2026-02-10 | 110.50 | 111.40 | 109.85 | 111.20 | +1.32% | 917,590 |
| 2026-02-09 | 110.25 | 111.40 | 108.15 | 109.75 | +0.18% | 1,015,495 |
| 2026-02-06 | 109.00 | 110.25 | 107.20 | 109.55 | -0.18% | 1,278,239 |
| 2026-02-05 | 110.65 | 110.90 | 107.85 | 109.75 | -0.81% | 1,156,770 |
| 2026-02-04 | 109.15 | 111.45 | 108.15 | 110.65 | +1.37% | 1,181,534 |
| 2026-02-03 | 110.50 | 110.50 | 108.20 | 109.15 | -1.09% | 1,105,220 |
| 2026-02-02 | 110.45 | 111.45 | 108.90 | 110.35 | +0.23% | 1,163,364 |
| 2026-01-30 | 111.65 | 111.65 | 110.05 | 110.10 | -1.34% | 1,034,888 |
| 2026-01-29 | 110.10 | 112.25 | 109.80 | 111.60 | +1.41% | 1,088,772 |
| 2026-01-28 | 108.75 | 110.40 | 108.30 | 110.05 | +1.20% | 962,743 |
| 2026-01-27 | 109.15 | 109.45 | 108.00 | 108.75 | -0.05% | 1,043,591 |
| 2026-01-26 | 108.90 | 109.60 | 107.25 | 108.80 | +0.93% | 1,224,154 |
| 2026-01-23 | 108.25 | 108.55 | 106.85 | 107.80 | +1.89% | 1,168,202 |
| 2026-01-22 | 106.00 | 106.95 | 105.45 | 105.80 | +0.76% | 1,104,894 |
| 2026-01-21 | 105.30 | 105.35 | 104.05 | 105.00 | -0.38% | 1,014,938 |
| 2026-01-20 | 107.55 | 107.70 | 104.75 | 105.40 | -2.27% | 1,611,284 |
| 2026-01-19 | 108.70 | 109.20 | 107.65 | 107.85 | -1.91% | 1,033,671 |
| 2026-01-16 | 110.90 | 111.40 | 109.95 | 109.95 | -0.95% | 1,010,270 |
| 2026-01-15 | 108.25 | 111.60 | 108.15 | 111.00 | +2.54% | 2,001,539 |
| 2026-01-14 | 109.75 | 109.80 | 106.85 | 108.25 | -1.37% | 1,547,879 |
| 2026-01-13 | 109.05 | 110.00 | 107.95 | 109.75 | +0.69% | 885,463 |
| 2026-01-12 | 109.35 | 109.90 | 108.05 | 109.00 | -0.46% | 767,715 |
| 2026-01-09 | 109.60 | 109.70 | 107.80 | 109.50 | +0.05% | 804,795 |
| 2026-01-08 | 109.95 | 110.60 | 108.85 | 109.45 | -0.50% | 768,325 |
| 2026-01-07 | 106.40 | 110.00 | 106.35 | 110.00 | +4.56% | 1,943,030 |
| 2026-01-05 | 104.95 | 105.40 | 104.10 | 105.20 | -0.19% | 563,496 |
| 2026-01-02 | 106.30 | 106.55 | 104.75 | 105.40 | -0.94% | 811,707 |
| 2025-12-30 | 105.85 | 106.70 | 105.30 | 106.40 | +0.52% | 645,219 |
| 2025-12-29 | 104.50 | 106.45 | 104.25 | 105.85 | +0.71% | 557,405 |
| 2025-12-23 | 104.65 | 105.90 | 104.55 | 105.10 | +0.72% | 576,960 |
| 2025-12-22 | 103.95 | 104.50 | 103.30 | 104.35 | +0.05% | 919,349 |
| 2025-12-19 | 105.10 | 105.60 | 103.60 | 104.30 | -1.00% | 1,603,629 |
| 2025-12-18 | 104.50 | 105.70 | 103.95 | 105.35 | +0.96% | 961,131 |
| 2025-12-17 | 103.55 | 104.50 | 102.85 | 104.35 | +0.82% | 1,141,023 |
| 2025-12-16 | 103.20 | 103.65 | 102.40 | 103.50 | +0.73% | 1,897,262 |
| 2025-12-15 | 103.90 | 104.55 | 102.70 | 102.75 | -1.11% | 2,388,679 |
| 2025-12-12 | 103.80 | 104.45 | 103.50 | 103.90 | +0.10% | 2,395,331 |
| 2025-12-11 | 104.20 | 104.65 | 103.25 | 103.80 | -0.38% | 1,011,958 |
| 2025-12-10 | 103.55 | 104.60 | 103.45 | 104.20 | +0.63% | 951,678 |
| 2025-12-09 | 104.60 | 104.90 | 103.50 | 103.55 | -1.00% | 1,570,883 |
| 2025-12-08 | 106.50 | 106.90 | 104.60 | 104.60 | -2.15% | 1,327,238 |
| 2025-12-05 | 106.55 | 107.80 | 106.30 | 106.90 | +0.33% | 889,802 |
| 2025-12-04 | 104.95 | 107.00 | 104.95 | 106.55 | +1.77% | 1,204,285 |
| 2025-12-03 | 105.20 | 106.10 | 104.35 | 104.70 | -0.43% | 1,080,039 |
| 2025-12-02 | 105.70 | 106.20 | 105.05 | 105.15 | -0.57% | 1,419,893 |
| 2025-12-01 | 106.60 | 106.60 | 105.20 | 105.75 | -1.35% | 929,340 |
| 2025-11-28 | 107.85 | 108.70 | 106.70 | 107.20 | -0.23% | 2,355,272 |
| 2025-11-27 | 107.25 | 107.95 | 106.30 | 107.45 | +0.19% | 1,391,776 |
| 2025-11-26 | 106.50 | 107.60 | 105.15 | 107.25 | +1.08% | 1,032,792 |
| 2025-11-25 | 106.05 | 106.75 | 104.75 | 106.10 | -0.14% | 846,578 |
| 2025-11-24 | 105.95 | 106.95 | 105.40 | 106.25 | +0.47% | 1,017,801 |
| 2025-11-21 | 105.05 | 106.05 | 104.05 | 105.75 | +1.15% | 1,375,267 |
| 2025-11-20 | 105.95 | 106.15 | 104.15 | 104.55 | -1.04% | 1,501,178 |
| 2025-11-19 | 105.40 | 105.95 | 104.85 | 105.65 | +0.09% | 1,157,938 |
| 2025-11-18 | 106.00 | 106.00 | 104.75 | 105.55 | -0.94% | 987,727 |
| 2025-11-17 | 106.40 | 107.65 | 105.65 | 106.55 | -0.23% | 943,617 |
| 2025-11-14 | 106.20 | 106.80 | 105.20 | 106.80 | +0.00% | 1,071,092 |
| 2025-11-13 | 106.80 | 107.50 | 106.20 | 106.80 | +0.00% | 734,240 |
| 2025-11-12 | 105.40 | 107.40 | 104.90 | 106.80 | +1.91% | 1,778,031 |
| 2025-11-11 | 104.80 | 105.25 | 103.70 | 104.80 | +0.38% | 1,009,461 |
| 2025-11-10 | 106.65 | 107.00 | 104.30 | 104.40 | -2.11% | 1,300,448 |
| 2025-11-07 | 106.00 | 107.00 | 105.60 | 106.65 | +0.61% | 531,270 |
| 2025-11-06 | 106.00 | 107.15 | 105.70 | 106.00 | +0.38% | 843,701 |
| 2025-11-05 | 106.00 | 107.25 | 105.45 | 105.60 | -0.33% | 1,462,790 |
| 2025-11-04 | 106.65 | 106.65 | 105.60 | 105.95 | -0.66% | 550,079 |
| 2025-11-03 | 107.45 | 107.90 | 106.50 | 106.65 | -1.11% | 668,774 |
| 2025-10-31 | 108.90 | 109.10 | 107.85 | 107.85 | -1.24% | 542,953 |
| 2025-10-30 | 109.00 | 109.60 | 108.80 | 109.20 | -0.32% | 633,112 |
| 2025-10-29 | 110.55 | 111.05 | 109.55 | 109.55 | -0.90% | 867,959 |
| 2025-10-28 | 111.90 | 112.15 | 110.30 | 110.55 | -1.38% | 608,472 |
| 2025-10-27 | 113.20 | 113.20 | 111.35 | 112.10 | -0.88% | 718,792 |
| 2025-10-24 | 112.80 | 113.30 | 109.80 | 113.10 | +0.22% | 1,728,793 |
| 2025-10-23 | 114.15 | 116.40 | 111.00 | 112.85 | -2.72% | 1,703,392 |
| 2025-10-22 | 115.80 | 116.35 | 114.85 | 116.00 | +0.48% | 1,598,550 |
| 2025-10-21 | 112.00 | 116.00 | 112.00 | 115.45 | +3.26% | 1,408,138 |
| 2025-10-20 | 111.70 | 111.85 | 110.60 | 111.80 | +0.04% | 615,273 |
| 2025-10-17 | 112.10 | 112.55 | 110.35 | 111.75 | -0.58% | 698,747 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Apr (+5.03%). Schwächster Monat: Mär (-6.39%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Castellum AB (CAST.ST)?
125.85 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von CAST.ST?
137.30 im Hoch und 100.25 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Castellum AB?
Historisch war der stärkste Kalendermonat von CAST.ST der Apr (Durchschnitt +5.03%), der schwächste der Mär (Durchschnitt -6.39%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.