1,640€
-3,81%
Echtzeit-Aktienkurs PowerCell Sweden AB
Bid:
Ask:
Aktienkurse zur PowerCell Sweden AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 1,72 | 1,73 | 1,64 | 1,64 | -4,21% | 750,00 |
| 26.03.2026 | 1,72 | 1,76 | 1,70 | 1,71 | -1,27% | - |
| 25.03.2026 | 1,72 | 1,80 | 1,72 | 1,73 | 1,23% | 38.400,00 |
| 24.03.2026 | 1,69 | 1,73 | 1,64 | 1,71 | 0,35% | 1.560,00 |
| 23.03.2026 | 1,66 | 1,77 | 1,59 | 1,71 | 2,52% | 27.820,00 |
| 20.03.2026 | 1,56 | 1,74 | 1,56 | 1,66 | 6,26% | 18.700,00 |
| 19.03.2026 | 1,59 | 1,60 | 1,53 | 1,57 | -1,69% | - |
| 18.03.2026 | 1,74 | 1,74 | 1,58 | 1,59 | -7,71% | 44.000,00 |
| 17.03.2026 | 1,69 | 1,74 | 1,60 | 1,73 | 6,22% | 88.640,00 |
| 16.03.2026 | 1,55 | 1,64 | 1,55 | 1,63 | 7,83% | 20.511,00 |
| 13.03.2026 | 1,52 | 1,63 | 1,48 | 1,51 | -0,07% | 83.773,00 |
| 12.03.2026 | 1,53 | 1,54 | 1,47 | 1,51 | -2,14% | 63.125,00 |
| 11.03.2026 | 1,48 | 1,55 | 1,40 | 1,54 | 6,94% | 213.163,00 |
| 10.03.2026 | 1,66 | 1,68 | 1,35 | 1,44 | -12,77% | 92.403,00 |
| 09.03.2026 | 2,02 | 2,02 | 1,21 | 1,65 | -20,92% | 118.670,00 |
| 06.03.2026 | 2,10 | 2,12 | 2,02 | 2,09 | -0,57% | 78.020,00 |
| 05.03.2026 | 2,14 | 2,16 | 2,04 | 2,10 | -1,32% | 86.830,00 |
| 04.03.2026 | 1,97 | 2,13 | 1,94 | 2,13 | 7,15% | 76.248,00 |
| 03.03.2026 | 2,06 | 2,06 | 1,93 | 1,99 | -3,45% | 46.305,00 |
| 02.03.2026 | 2,05 | 2,13 | 2,04 | 2,06 | -5,42% | 84.572,00 |
| 27.02.2026 | 2,05 | 2,24 | 2,05 | 2,18 | 5,99% | 46.654,00 |
| 26.02.2026 | 2,02 | 2,08 | 2,00 | 2,05 | 1,53% | - |
| 25.02.2026 | 1,97 | 2,04 | 1,96 | 2,02 | 3,01% | 98.500,00 |
| 24.02.2026 | 1,93 | 1,97 | 1,90 | 1,96 | 1,87% | 25.540,00 |
| 23.02.2026 | 1,94 | 1,95 | 1,89 | 1,93 | -0,93% | 30.600,00 |
| 20.02.2026 | 1,94 | 1,97 | 1,92 | 1,95 | 0,41% | 36.382,00 |
| 19.02.2026 | 1,97 | 1,98 | 1,93 | 1,94 | -2,12% | 38.275,00 |
| 18.02.2026 | 1,93 | 1,99 | 1,92 | 1,98 | 2,59% | 132.440,00 |
| 17.02.2026 | 1,97 | 1,98 | 1,88 | 1,93 | -2,62% | 17.820,00 |
| 16.02.2026 | 2,03 | 2,06 | 1,97 | 1,98 | -2,56% | 53.760,00 |
| 13.02.2026 | 1,97 | 2,07 | 1,97 | 2,03 | 3,88% | 172.240,00 |
| 12.02.2026 | 2,04 | 2,04 | 1,95 | 1,96 | -3,74% | 5.890,00 |
| 11.02.2026 | 2,09 | 2,10 | 1,97 | 2,03 | -2,59% | 8.242,00 |
| 10.02.2026 | 2,08 | 2,12 | 2,04 | 2,09 | -0,38% | 12.877,00 |
| 09.02.2026 | 2,06 | 2,10 | 2,02 | 2,10 | 6,29% | 142.151,00 |
| 06.02.2026 | 1,94 | 1,98 | 1,88 | 1,97 | 2,71% | 63.224,00 |
| 05.02.2026 | 2,03 | 2,08 | 1,92 | 1,92 | -5,47% | 210.704,00 |
| 04.02.2026 | 2,47 | 2,47 | 1,85 | 2,03 | -19,51% | 116.884,00 |
| 03.02.2026 | 2,50 | 2,53 | 2,46 | 2,52 | 1,41% | 14.820,00 |
| 02.02.2026 | 2,45 | 2,49 | 2,40 | 2,49 | 0,20% | 47.390,00 |
| 30.01.2026 | 2,55 | 2,57 | 2,46 | 2,48 | -3,20% | 27.910,00 |
| 29.01.2026 | 2,62 | 2,64 | 2,54 | 2,56 | -1,65% | 7.683,00 |
| 28.01.2026 | 2,63 | 2,63 | 2,53 | 2,61 | -0,23% | 12.075,00 |
| 27.01.2026 | 2,63 | 2,68 | 2,56 | 2,61 | -0,11% | 59.775,00 |
| 26.01.2026 | 2,69 | 2,70 | 2,60 | 2,62 | -2,86% | 2.819,00 |
| 23.01.2026 | 2,60 | 2,69 | 2,58 | 2,69 | 3,66% | 17.976,00 |
| 22.01.2026 | 2,55 | 2,63 | 2,55 | 2,60 | 1,44% | 59.877,00 |
| 21.01.2026 | 2,55 | 2,58 | 2,50 | 2,56 | 0,63% | 19.152,00 |
| 20.01.2026 | 2,52 | 2,57 | 2,45 | 2,55 | 0,99% | 6.700,00 |
| 19.01.2026 | 2,61 | 2,63 | 2,50 | 2,52 | -4,51% | 117.500,00 |
| 16.01.2026 | 2,62 | 2,69 | 2,56 | 2,64 | 0,92% | 21.320,00 |
| 15.01.2026 | 2,66 | 2,70 | 2,61 | 2,62 | -1,13% | 55.680,00 |
| 14.01.2026 | 2,62 | 2,68 | 2,61 | 2,65 | 1,22% | 12.202,00 |
| 13.01.2026 | 2,61 | 2,65 | 2,56 | 2,61 | 1,01% | 12.600,00 |
| 12.01.2026 | 2,59 | 2,63 | 2,56 | 2,59 | -1,00% | 20.600,00 |
| 09.01.2026 | 2,68 | 2,68 | 2,58 | 2,61 | -1,58% | 78.598,00 |
| 08.01.2026 | 2,85 | 2,88 | 2,60 | 2,66 | -6,84% | 20.795,00 |
| 07.01.2026 | 2,81 | 2,86 | 2,77 | 2,85 | 1,57% | 69.580,00 |
| 06.01.2026 | 2,78 | 2,81 | 2,75 | 2,81 | 1,26% | 42.200,00 |
| 05.01.2026 | 2,76 | 2,81 | 2,66 | 2,77 | 0,84% | 61.436,00 |
| 02.01.2026 | 2,75 | 2,81 | 2,69 | 2,75 | -0,58% | 16.500,00 |
| 30.12.2025 | 2,74 | 2,77 | 2,69 | 2,76 | 2,67% | 2.000,00 |
| 29.12.2025 | 2,82 | 2,88 | 2,69 | 2,69 | -4,54% | 3.690,00 |
| 23.12.2025 | 2,82 | 2,89 | 2,78 | 2,82 | -0,84% | 1.150,00 |
| 22.12.2025 | 3,00 | 3,01 | 2,81 | 2,84 | -6,94% | 3.801,00 |
| 19.12.2025 | 2,95 | 3,08 | 2,90 | 3,06 | 3,66% | - |
| 18.12.2025 | 2,95 | 3,00 | 2,85 | 2,95 | 2,15% | 700,00 |
| 17.12.2025 | 3,07 | 3,20 | 2,88 | 2,89 | -6,72% | 1.920,00 |
| 16.12.2025 | 3,29 | 3,30 | 3,03 | 3,09 | -6,61% | 4.575,00 |
| 15.12.2025 | 3,38 | 3,47 | 3,28 | 3,31 | -2,39% | 493,00 |
| 12.12.2025 | 3,41 | 3,56 | 3,35 | 3,39 | -0,24% | 140,00 |
| 11.12.2025 | 3,50 | 3,52 | 3,39 | 3,40 | -0,82% | - |
| 10.12.2025 | 3,39 | 3,52 | 3,39 | 3,43 | 0,65% | 250,00 |
| 09.12.2025 | 3,49 | 3,50 | 3,41 | 3,41 | -0,35% | 8.000,00 |
| 08.12.2025 | 3,56 | 3,56 | 3,42 | 3,42 | -0,81% | 1.200,00 |
| 05.12.2025 | 3,39 | 3,55 | 3,39 | 3,45 | 2,56% | 15.500,00 |
| 04.12.2025 | 3,40 | 3,44 | 3,29 | 3,36 | 0,30% | - |
| 03.12.2025 | 3,41 | 3,53 | 3,33 | 3,35 | -0,30% | 1.800,00 |
| 02.12.2025 | 3,46 | 3,46 | 3,32 | 3,36 | -1,35% | 4.160,00 |
| 01.12.2025 | 3,59 | 3,62 | 3,34 | 3,41 | -7,09% | - |
| 28.11.2025 | 3,62 | 3,68 | 3,53 | 3,67 | 4,92% | 8.600,00 |
| 27.11.2025 | 3,31 | 3,68 | 3,29 | 3,50 | 6,26% | 6.385,00 |
| 26.11.2025 | 3,32 | 3,37 | 3,24 | 3,29 | 1,98% | 2.050,00 |
| 25.11.2025 | 3,38 | 3,41 | 3,23 | 3,23 | -3,24% | 400,00 |
| 24.11.2025 | 3,52 | 3,53 | 3,26 | 3,33 | -5,28% | 31.185,00 |
| 21.11.2025 | 3,63 | 3,65 | 3,39 | 3,52 | -1,23% | 5.525,00 |
| 20.11.2025 | 3,72 | 3,89 | 3,56 | 3,56 | -2,62% | 4.305,00 |
| 19.11.2025 | 3,61 | 3,75 | 3,61 | 3,66 | -0,33% | 600,00 |
| 18.11.2025 | 3,81 | 3,83 | 3,59 | 3,67 | -3,87% | 500,00 |
| 17.11.2025 | 3,98 | 4,08 | 3,82 | 3,82 | -3,29% | 1.090,00 |
| 14.11.2025 | 4,41 | 4,44 | 3,76 | 3,95 | -8,37% | 10.100,00 |
| 13.11.2025 | 4,01 | 4,59 | 3,98 | 4,31 | 6,21% | 15.905,00 |
| 12.11.2025 | 4,03 | 4,10 | 3,96 | 4,06 | 1,98% | - |
| 11.11.2025 | 4,06 | 4,13 | 3,96 | 3,98 | -2,38% | 3.010,00 |
| 10.11.2025 | 3,91 | 4,22 | 3,88 | 4,08 | 4,92% | 6.600,00 |
| 07.11.2025 | 3,93 | 3,97 | 3,75 | 3,89 | -1,14% | 4.030,00 |
| 06.11.2025 | 3,86 | 4,12 | 3,84 | 3,93 | 3,04% | 3.432,00 |
| 05.11.2025 | 3,80 | 3,88 | 3,71 | 3,82 | -1,22% | - |
| 04.11.2025 | 3,90 | 4,00 | 3,76 | 3,86 | -4,95% | 1.640,00 |
| 03.11.2025 | 3,61 | 4,06 | 3,54 | 4,06 | 13,81% | 11.000,00 |