2,858€
30,50%
Echtzeit-Aktienkurs POWERCELL SWEDEN SK-,022
Bid:
Ask:
Aktienkurse zur POWERCELL SWEDEN SK-,022 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 2,36 | 2,98 | 2,34 | 2,89 | 29,60% | 17.610,00 |
| 16.07.2025 | 2,30 | 2,32 | 2,20 | 2,23 | -1,98% | 1.580,00 |
| 15.07.2025 | 2,25 | 2,34 | 2,25 | 2,28 | 1,02% | 1.000,00 |
| 14.07.2025 | 2,29 | 2,30 | 2,21 | 2,25 | -2,81% | 1.500,00 |
| 11.07.2025 | 2,27 | 2,39 | 2,26 | 2,32 | 1,62% | 11.005,00 |
| 10.07.2025 | 2,24 | 2,29 | 2,21 | 2,28 | 0,13% | 947,00 |
| 09.07.2025 | 2,20 | 2,28 | 2,18 | 2,28 | 3,50% | 6.000,00 |
| 08.07.2025 | 2,21 | 2,24 | 2,18 | 2,20 | -0,18% | 500,00 |
| 07.07.2025 | 2,22 | 2,23 | 2,17 | 2,20 | -0,14% | 316,00 |
| 04.07.2025 | 2,24 | 2,24 | 2,17 | 2,21 | -1,82% | - |
| 03.07.2025 | 2,25 | 2,25 | 2,18 | 2,25 | 1,40% | 3.000,00 |
| 02.07.2025 | 2,25 | 2,25 | 2,16 | 2,22 | -1,16% | 3.050,00 |
| 01.07.2025 | 2,24 | 2,28 | 2,21 | 2,24 | 0,36% | - |
| 30.06.2025 | 2,28 | 2,39 | 2,23 | 2,24 | -1,93% | - |
| 27.06.2025 | 2,14 | 2,52 | 2,10 | 2,28 | 6,35% | 2.600,00 |
| 26.06.2025 | 2,15 | 2,21 | 2,08 | 2,14 | -4,16% | 2.725,00 |
| 25.06.2025 | 2,23 | 2,29 | 2,18 | 2,24 | 0,68% | 365,00 |
| 24.06.2025 | 2,22 | 2,28 | 2,19 | 2,22 | 1,42% | 26.810,00 |
| 23.06.2025 | 2,15 | 2,23 | 2,09 | 2,19 | 1,44% | 400,00 |
| 20.06.2025 | 2,17 | 2,21 | 2,16 | 2,16 | 0,19% | 400,00 |
| 19.06.2025 | 2,23 | 2,23 | 2,15 | 2,16 | -2,88% | 3.500,00 |
| 18.06.2025 | 2,24 | 2,25 | 2,21 | 2,22 | -0,94% | 2.000,00 |
| 17.06.2025 | 2,32 | 2,32 | 2,21 | 2,24 | -3,61% | 122,00 |
| 16.06.2025 | 2,29 | 2,35 | 2,29 | 2,32 | 1,71% | - |
| 13.06.2025 | 2,37 | 2,37 | 2,16 | 2,29 | -2,10% | 11.118,00 |
| 12.06.2025 | 2,42 | 2,53 | 2,31 | 2,33 | -4,03% | - |
| 11.06.2025 | 2,46 | 2,46 | 2,41 | 2,43 | -1,34% | 240,00 |
| 10.06.2025 | 2,47 | 2,55 | 2,38 | 2,47 | 0,04% | 4.000,00 |
| 09.06.2025 | 2,37 | 2,53 | 2,36 | 2,46 | 5,75% | 400,00 |
| 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% | - |