1,471€
-0,94%
Echtzeit-Aktienkurs PowerCell Sweden AB
Bid:
Ask:
Aktienkurse zur PowerCell Sweden AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 1,50 | 1,51 | 1,48 | 1,49 | -0,27% | 10.884,00 |
| 12.11.2026 | 1,56 | 1,56 | 1,49 | 1,49 | -4,18% | 60.700,00 |
| 11.11.2026 | 1,59 | 1,63 | 1,52 | 1,56 | -1,64% | 10.523,00 |
| 10.11.2026 | 1,49 | 1,64 | 1,49 | 1,58 | 6,75% | 66.000,00 |
| 09.11.2026 | 1,40 | 1,49 | 1,40 | 1,48 | 5,86% | 3.000,00 |
| 06.11.2026 | 1,40 | 1,44 | 1,39 | 1,40 | -0,07% | 12.000,00 |
| 05.11.2026 | 1,49 | 1,52 | 1,39 | 1,40 | -6,10% | 131.000,00 |
| 04.11.2026 | 1,46 | 1,50 | 1,44 | 1,49 | 2,54% | 23.000,00 |
| 03.11.2026 | 1,47 | 1,50 | 1,43 | 1,46 | -1,15% | - |
| 02.11.2026 | 1,55 | 1,55 | 1,47 | 1,47 | -2,84% | 136.294,00 |
| 30.10.2026 | 1,50 | 1,56 | 1,49 | 1,52 | 1,34% | 2.102,00 |
| 29.10.2026 | 1,55 | 1,59 | 1,48 | 1,50 | -3,55% | 24.080,00 |
| 28.10.2026 | 1,49 | 1,57 | 1,49 | 1,55 | 3,96% | 22.840,00 |
| 27.10.2026 | 1,48 | 1,54 | 1,46 | 1,49 | 0,54% | 69.832,00 |
| 26.10.2026 | 1,37 | 1,50 | 1,35 | 1,48 | 6,84% | 25.380,00 |
| 23.10.2026 | 1,44 | 1,45 | 1,35 | 1,39 | -5,13% | 93.785,00 |
| 22.10.2026 | 1,57 | 1,60 | 1,39 | 1,46 | -12,03% | 114.714,00 |
| 21.10.2026 | 1,57 | 1,69 | 1,51 | 1,66 | 5,92% | 13.288,00 |
| 20.10.2026 | 1,57 | 1,58 | 1,50 | 1,57 | 1,03% | 137.260,00 |
| 19.10.2026 | 1,63 | 1,64 | 1,55 | 1,55 | -4,37% | 1.095,00 |
| 16.10.2026 | 1,61 | 1,64 | 1,58 | 1,63 | 1,18% | 6.572,00 |
| 15.10.2026 | 1,61 | 1,63 | 1,59 | 1,61 | -1,35% | - |
| 14.10.2026 | 1,64 | 1,67 | 1,61 | 1,63 | -1,03% | - |
| 13.10.2026 | 1,62 | 1,65 | 1,60 | 1,65 | 2,24% | 3.885,00 |
| 12.10.2026 | 1,67 | 1,67 | 1,59 | 1,61 | -2,72% | 21.700,00 |
| 09.10.2026 | 1,73 | 1,73 | 1,64 | 1,65 | -3,95% | - |
| 08.10.2026 | 1,64 | 1,74 | 1,56 | 1,72 | 4,74% | 76.500,00 |
| 07.10.2026 | 1,68 | 1,71 | 1,64 | 1,64 | -2,66% | 60.621,00 |
| 06.10.2026 | 1,70 | 1,70 | 1,66 | 1,69 | -0,53% | - |
| 05.10.2026 | 1,74 | 1,75 | 1,68 | 1,70 | -3,08% | 54.009,00 |
| 02.10.2026 | 1,75 | 1,78 | 1,73 | 1,75 | 0,52% | - |
| 01.10.2026 | 1,75 | 1,79 | 1,73 | 1,74 | -0,23% | - |
| 30.09.2026 | 1,77 | 1,77 | 1,73 | 1,75 | -0,80% | 5.514,00 |
| 29.09.2026 | 1,79 | 1,80 | 1,75 | 1,76 | -1,73% | 16.800,00 |
| 28.09.2026 | 1,80 | 1,84 | 1,76 | 1,79 | -1,10% | 1.246,00 |
| 25.09.2026 | 1,79 | 1,81 | 1,77 | 1,81 | 1,51% | 490,00 |
| 24.09.2026 | 1,82 | 1,82 | 1,77 | 1,79 | -2,14% | 48.000,00 |
| 23.09.2026 | 1,83 | 1,86 | 1,81 | 1,82 | -0,71% | 50.748,00 |
| 22.09.2026 | 1,81 | 1,85 | 1,78 | 1,84 | 0,82% | 106.050,00 |
| 21.09.2026 | 1,82 | 1,85 | 1,79 | 1,82 | 0,72% | 51.200,00 |
| 18.09.2026 | 1,80 | 1,85 | 1,80 | 1,81 | 0,56% | 651,00 |
| 17.09.2026 | 1,81 | 1,88 | 1,80 | 1,80 | -0,55% | - |
| 16.09.2026 | 1,82 | 1,84 | 1,80 | 1,81 | -0,55% | 9.000,00 |
| 15.09.2026 | 1,81 | 1,94 | 1,76 | 1,82 | 0,39% | 4.800,00 |
| 14.09.2026 | 1,85 | 1,86 | 1,79 | 1,81 | -2,48% | - |
| 11.09.2026 | 1,82 | 1,89 | 1,79 | 1,86 | 2,48% | 8.800,00 |
| 10.09.2026 | 1,94 | 1,97 | 1,79 | 1,81 | -6,16% | 80.000,00 |
| 09.09.2026 | 1,94 | 2,03 | 1,91 | 1,93 | 0,47% | 96.000,00 |
| 08.09.2026 | 1,96 | 1,98 | 1,92 | 1,92 | -1,64% | 42.120,00 |
| 07.09.2026 | 1,90 | 1,96 | 1,86 | 1,96 | 2,79% | 5.840,00 |
| 04.09.2026 | 1,91 | 1,96 | 1,88 | 1,90 | -0,37% | 3.690,00 |
| 03.09.2026 | 1,81 | 2,00 | 1,81 | 1,91 | 5,94% | 12.000,00 |
| 02.09.2026 | 1,79 | 1,81 | 1,75 | 1,80 | 0,73% | - |
| 01.09.2026 | 1,80 | 1,81 | 1,77 | 1,79 | -1,32% | - |
| 31.08.2026 | 1,82 | 1,82 | 1,80 | 1,81 | -0,44% | 11.500,00 |
| 28.08.2026 | 1,86 | 1,86 | 1,81 | 1,82 | -1,89% | 20.390,00 |
| 27.08.2026 | 1,83 | 1,86 | 1,81 | 1,86 | 1,81% | - |
| 26.08.2026 | 1,85 | 1,86 | 1,82 | 1,82 | -1,35% | 17.784,00 |
| 25.08.2026 | 1,81 | 1,87 | 1,81 | 1,85 | 2,38% | 2.572,00 |
| 24.08.2026 | 1,82 | 1,84 | 1,78 | 1,81 | -0,77% | 11.164,00 |
| 21.08.2026 | 1,85 | 1,86 | 1,82 | 1,82 | -0,87% | 65.000,00 |
| 20.08.2026 | 1,87 | 1,90 | 1,81 | 1,84 | -1,08% | 2.065,00 |
| 19.08.2026 | 1,89 | 1,92 | 1,83 | 1,86 | -2,73% | 6.000,00 |
| 18.08.2026 | 1,95 | 1,95 | 1,89 | 1,91 | -2,05% | 16.240,00 |
| 17.08.2026 | 2,00 | 2,01 | 1,94 | 1,95 | -2,11% | 8.512,00 |
| 14.08.2026 | 1,95 | 1,99 | 1,91 | 1,99 | 2,10% | 23.200,00 |
| 13.08.2026 | 1,93 | 1,96 | 1,91 | 1,95 | 1,19% | 187.500,00 |
| 12.08.2026 | 1,88 | 1,94 | 1,87 | 1,93 | 2,61% | 236.700,00 |
| 11.08.2026 | 1,91 | 1,91 | 1,85 | 1,88 | -1,57% | 29.015,00 |
| 10.08.2026 | 1,91 | 1,93 | 1,88 | 1,91 | -0,37% | 4.230,00 |
| 07.08.2026 | 1,94 | 1,97 | 1,89 | 1,91 | -1,44% | 19.820,00 |
| 06.08.2026 | 1,88 | 1,96 | 1,88 | 1,94 | 2,75% | 6.240,00 |
| 05.08.2026 | 1,93 | 1,96 | 1,86 | 1,89 | -1,72% | 5.700,00 |
| 04.08.2026 | 1,86 | 1,94 | 1,82 | 1,92 | 3,84% | 117.964,00 |
| 03.08.2026 | 1,84 | 1,88 | 1,79 | 1,85 | 0,76% | 30.960,00 |
| 31.07.2026 | 1,88 | 1,92 | 1,80 | 1,84 | -1,92% | 126.000,00 |
| 30.07.2026 | 1,78 | 1,88 | 1,75 | 1,87 | 5,40% | 64.504,00 |
| 29.07.2026 | 1,82 | 1,83 | 1,77 | 1,78 | -1,82% | 139.710,00 |
| 28.07.2026 | 1,82 | 1,83 | 1,75 | 1,81 | 0,06% | 6.210,00 |
| 27.07.2026 | 1,82 | 1,92 | 1,79 | 1,81 | 0,56% | 28.000,00 |
| 24.07.2026 | 1,85 | 1,89 | 1,78 | 1,80 | -3,07% | - |
| 23.07.2026 | 1,85 | 1,89 | 1,79 | 1,86 | 0,11% | 6.300,00 |
| 22.07.2026 | 1,84 | 1,86 | 1,77 | 1,85 | 1,64% | 4.914,00 |
| 21.07.2026 | 1,81 | 1,84 | 1,78 | 1,82 | 1,28% | 3.560,00 |
| 20.07.2026 | 1,78 | 1,89 | 1,76 | 1,80 | 1,01% | 4.600,00 |
| 17.07.2026 | 1,75 | 1,80 | 1,69 | 1,78 | 1,19% | 37.800,00 |
| 16.07.2026 | 1,75 | 1,77 | 1,61 | 1,76 | -6,97% | 78.885,00 |
| 15.07.2026 | 1,91 | 1,98 | 1,82 | 1,89 | -0,99% | 25.349,00 |
| 14.07.2026 | 1,99 | 2,16 | 1,88 | 1,91 | -3,82% | 49.204,00 |
| 13.07.2026 | 1,83 | 2,12 | 1,77 | 1,99 | 8,39% | 176.303,00 |
| 10.07.2026 | 1,90 | 1,96 | 1,81 | 1,84 | -3,73% | 2.779,00 |
| 09.07.2026 | 1,91 | 2,04 | 1,86 | 1,91 | 0,11% | 29.809,00 |
| 08.07.2026 | 1,96 | 1,96 | 1,80 | 1,90 | -3,01% | 69.734,00 |
| 07.07.2026 | 2,06 | 2,07 | 1,96 | 1,96 | -4,38% | 38.494,00 |
| 06.07.2026 | 2,01 | 2,05 | 1,95 | 2,05 | 1,58% | 49.852,00 |
| 03.07.2026 | 2,04 | 2,10 | 1,99 | 2,02 | -0,44% | 400,00 |
| 02.07.2026 | 2,09 | 2,14 | 1,99 | 2,03 | -2,87% | 2.762,00 |
| 01.07.2026 | 2,12 | 2,12 | 2,00 | 2,09 | -1,23% | 840,00 |
| 30.06.2026 | 2,01 | 2,12 | 2,01 | 2,12 | 5,64% | 20.780,00 |
| 29.06.2026 | 2,02 | 2,04 | 1,98 | 2,00 | 0,30% | 86.544,00 |