2,292€
-0,26%
Echtzeit-Aktienkurs PowerCell Sweden AB
Bid:
Ask:
Aktienkurse zur PowerCell Sweden AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,34 | 2,34 | 2,30 | 2,33 | -0,30% | 2.180,00 |
| 05.06.2025 | 2,40 | 2,46 | 2,33 | 2,34 | -2,71% | 700,00 |
| 04.06.2025 | 2,30 | 2,42 | 2,27 | 2,40 | 5,26% | 9.300,00 |
| 03.06.2025 | 2,27 | 2,30 | 2,23 | 2,28 | 0,22% | - |
| 02.06.2025 | 2,30 | 2,32 | 2,22 | 2,28 | -0,26% | 1.780,00 |
| 30.05.2025 | 2,22 | 2,29 | 2,20 | 2,28 | 3,30% | 133,00 |
| 29.05.2025 | 2,22 | 2,26 | 2,20 | 2,21 | -0,05% | 1.020,00 |
| 28.05.2025 | 2,21 | 2,26 | 2,21 | 2,21 | -0,27% | 5.454,00 |
| 27.05.2025 | 2,26 | 2,28 | 2,21 | 2,22 | -1,99% | 250,00 |
| 26.05.2025 | 2,26 | 2,29 | 2,24 | 2,26 | 1,39% | 4.605,00 |
| 23.05.2025 | 2,25 | 2,30 | 2,20 | 2,23 | -0,71% | 1.250,00 |
| 22.05.2025 | 2,40 | 2,40 | 2,21 | 2,25 | -3,85% | - |
| 21.05.2025 | 2,29 | 2,42 | 2,26 | 2,34 | 1,74% | 200,00 |
| 20.05.2025 | 2,31 | 2,33 | 2,27 | 2,30 | -1,03% | - |
| 19.05.2025 | 2,30 | 2,32 | 2,27 | 2,32 | 0,26% | - |
| 16.05.2025 | 2,29 | 2,36 | 2,28 | 2,32 | 1,05% | 2.289,00 |
| 15.05.2025 | 2,36 | 2,37 | 2,28 | 2,29 | -3,41% | - |
| 14.05.2025 | 2,33 | 2,38 | 2,32 | 2,37 | 1,85% | - |
| 13.05.2025 | 2,35 | 2,37 | 2,33 | 2,33 | -1,36% | - |
| 12.05.2025 | 2,27 | 2,40 | 2,22 | 2,36 | 5,17% | 15.060,00 |
| 09.05.2025 | 2,24 | 2,32 | 2,21 | 2,25 | 0,40% | - |
| 08.05.2025 | 2,23 | 2,29 | 2,18 | 2,24 | 0,72% | 100,00 |
| 07.05.2025 | 2,28 | 2,28 | 2,13 | 2,22 | -2,33% | - |
| 06.05.2025 | 2,32 | 2,32 | 2,22 | 2,27 | -2,03% | - |
| 05.05.2025 | 2,35 | 2,39 | 2,30 | 2,32 | -1,61% | - |
| 02.05.2025 | 2,29 | 2,40 | 2,28 | 2,36 | 3,33% | - |
| 30.04.2025 | 2,23 | 2,30 | 2,23 | 2,28 | -0,09% | - |
| 29.04.2025 | 2,40 | 2,41 | 2,27 | 2,28 | -4,95% | 4.000,00 |
| 28.04.2025 | 2,29 | 2,41 | 2,28 | 2,40 | 5,26% | 6.120,00 |
| 25.04.2025 | 2,47 | 2,47 | 2,15 | 2,28 | -7,50% | 133.870,00 |
| 24.04.2025 | 2,68 | 2,71 | 2,36 | 2,47 | -5,37% | 45.600,00 |
| 23.04.2025 | 2,56 | 2,70 | 2,48 | 2,61 | 3,04% | 196.320,00 |
| 22.04.2025 | 2,56 | 2,58 | 2,50 | 2,53 | -1,90% | 50,00 |
| 17.04.2025 | 2,63 | 2,64 | 2,52 | 2,58 | -0,12% | 70,00 |
| 16.04.2025 | 2,63 | 2,67 | 2,57 | 2,58 | -3,29% | 600,00 |
| 15.04.2025 | 2,70 | 2,73 | 2,63 | 2,67 | 0,45% | 10,00 |
| 14.04.2025 | 2,59 | 2,67 | 2,52 | 2,66 | 2,07% | 6.100,00 |
| 11.04.2025 | 2,36 | 2,63 | 2,28 | 2,61 | 10,95% | 32.666,00 |
| 10.04.2025 | 2,26 | 2,43 | 2,25 | 2,35 | 1,16% | 5.153,00 |
| 09.04.2025 | 2,22 | 2,37 | 2,14 | 2,32 | 3,80% | 22,00 |
| 08.04.2025 | 2,32 | 2,36 | 2,21 | 2,24 | -0,89% | 3.360,00 |
| 07.04.2025 | 2,10 | 2,31 | 2,00 | 2,26 | 3,11% | 3.833,00 |
| 04.04.2025 | 2,37 | 2,40 | 2,16 | 2,19 | -7,80% | 3.800,00 |
| 03.04.2025 | 2,43 | 2,45 | 2,36 | 2,37 | -4,55% | - |
| 02.04.2025 | 2,51 | 2,51 | 2,43 | 2,49 | -0,96% | - |
| 01.04.2025 | 2,46 | 2,54 | 2,40 | 2,51 | 1,78% | 500,00 |
| 31.03.2025 | 2,49 | 2,55 | 2,43 | 2,47 | -2,53% | 2.050,00 |
| 28.03.2025 | 2,68 | 2,71 | 2,53 | 2,53 | -6,02% | 770,00 |
| 27.03.2025 | 2,60 | 2,72 | 2,58 | 2,69 | 3,30% | 100,00 |
| 26.03.2025 | 2,62 | 2,74 | 2,60 | 2,61 | -0,04% | 800,00 |
| 25.03.2025 | 2,61 | 2,73 | 2,54 | 2,61 | -0,19% | - |
| 24.03.2025 | 2,30 | 2,71 | 2,29 | 2,61 | 13,57% | 2.950,00 |
| 21.03.2025 | 2,35 | 2,35 | 2,26 | 2,30 | -2,29% | 952,00 |
| 20.03.2025 | 2,39 | 2,42 | 2,33 | 2,35 | -1,88% | 310,00 |
| 19.03.2025 | 2,41 | 2,42 | 2,33 | 2,40 | -0,87% | 130,00 |
| 18.03.2025 | 2,47 | 2,48 | 2,35 | 2,42 | -2,10% | - |
| 17.03.2025 | 2,45 | 2,48 | 2,31 | 2,47 | 0,53% | 3.230,00 |
| 14.03.2025 | 2,46 | 2,51 | 2,38 | 2,46 | 0,53% | 10,00 |
| 13.03.2025 | 2,58 | 2,60 | 2,44 | 2,45 | -4,53% | 20,00 |
| 12.03.2025 | 2,56 | 2,60 | 2,50 | 2,56 | 0,35% | 810,00 |
| 11.03.2025 | 2,61 | 2,61 | 2,46 | 2,55 | -1,62% | 80,00 |
| 10.03.2025 | 2,60 | 2,64 | 2,54 | 2,60 | -0,46% | 3.100,00 |
| 07.03.2025 | 2,59 | 2,64 | 2,54 | 2,61 | 1,28% | 2.240,00 |
| 06.03.2025 | 2,71 | 2,71 | 2,56 | 2,57 | -2,57% | - |
| 05.03.2025 | 2,59 | 2,71 | 2,58 | 2,64 | 2,60% | 175,00 |
| 04.03.2025 | 2,70 | 2,73 | 2,49 | 2,58 | -4,81% | 12.023,00 |
| 03.03.2025 | 2,82 | 2,87 | 2,70 | 2,71 | -4,25% | 8.000,00 |
| 28.02.2025 | 2,81 | 2,90 | 2,78 | 2,83 | -0,04% | 3.436,00 |
| 27.02.2025 | 2,84 | 2,87 | 2,81 | 2,83 | -0,25% | 780,00 |
| 26.02.2025 | 2,86 | 2,90 | 2,81 | 2,83 | -0,46% | 5.495,00 |
| 25.02.2025 | 2,96 | 2,98 | 2,83 | 2,85 | -3,62% | - |
| 24.02.2025 | 2,92 | 3,02 | 2,90 | 2,95 | 1,16% | 2.526,00 |
| 21.02.2025 | 3,00 | 3,04 | 2,92 | 2,92 | -2,51% | 300,00 |
| 20.02.2025 | 3,14 | 3,14 | 2,99 | 2,99 | -4,38% | - |
| 19.02.2025 | 3,07 | 3,21 | 2,98 | 3,13 | 2,02% | 1.800,00 |
| 18.02.2025 | 3,10 | 3,14 | 2,95 | 3,07 | -1,16% | 835,00 |
| 17.02.2025 | 2,96 | 3,26 | 2,96 | 3,11 | 5,18% | - |
| 14.02.2025 | 3,09 | 3,15 | 2,95 | 2,95 | -4,71% | 3.140,00 |
| 13.02.2025 | 2,74 | 3,10 | 2,74 | 3,10 | 13,36% | 3.432,00 |
| 12.02.2025 | 2,70 | 2,84 | 2,63 | 2,73 | 0,77% | 45.300,00 |
| 11.02.2025 | 2,78 | 2,83 | 2,68 | 2,71 | -2,41% | 4.734,00 |
| 10.02.2025 | 2,77 | 2,81 | 2,73 | 2,78 | 1,28% | 220,00 |
| 07.02.2025 | 2,79 | 2,81 | 2,72 | 2,74 | -1,47% | 2.375,00 |
| 06.02.2025 | 2,89 | 2,91 | 2,76 | 2,79 | -3,67% | 1.292,00 |
| 05.02.2025 | 2,85 | 2,91 | 2,82 | 2,89 | 1,12% | 3.650,00 |
| 04.02.2025 | 2,73 | 2,88 | 2,69 | 2,86 | 5,19% | - |
| 03.02.2025 | 2,81 | 2,82 | 2,64 | 2,72 | -3,45% | 639,00 |
| 31.01.2025 | 2,67 | 2,83 | 2,67 | 2,82 | 5,51% | 2.140,00 |
| 30.01.2025 | 2,70 | 2,74 | 2,66 | 2,67 | -0,89% | 5.000,00 |
| 29.01.2025 | 2,74 | 2,76 | 2,68 | 2,69 | -0,85% | 77,00 |
| 28.01.2025 | 2,73 | 2,78 | 2,70 | 2,72 | -1,06% | 3.790,00 |
| 27.01.2025 | 2,76 | 2,78 | 2,70 | 2,74 | -1,82% | 232,00 |
| 24.01.2025 | 2,73 | 2,83 | 2,73 | 2,80 | 2,53% | 7.820,00 |
| 23.01.2025 | 2,72 | 2,83 | 2,67 | 2,73 | 0,18% | 4.436,00 |
| 22.01.2025 | 2,82 | 2,85 | 2,72 | 2,72 | -4,02% | 400,00 |
| 21.01.2025 | 2,94 | 2,96 | 2,79 | 2,84 | -3,74% | 1.375,00 |
| 20.01.2025 | 2,97 | 2,99 | 2,91 | 2,95 | -0,57% | 1.380,00 |
| 17.01.2025 | 2,96 | 3,04 | 2,96 | 2,96 | 0,17% | 3.600,00 |
| 16.01.2025 | 3,16 | 3,19 | 2,96 | 2,96 | -6,31% | 3.670,00 |
| 15.01.2025 | 2,92 | 3,17 | 2,92 | 3,16 | 8,16% | - |