31,198SEK
-2,32%
Echtzeit-Aktienkurs PowerCell Sweden AB
Bid:
Ask:
Aktienkurse zur PowerCell Sweden AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 32,18 | 32,64 | 31,46 | 31,61 | -1,02% | - |
| 21.01.2025 | 34,00 | 34,00 | 31,94 | 31,94 | -4,54% | 172.068,00 |
| 20.01.2025 | 34,12 | 34,40 | 33,32 | 33,46 | -1,70% | 95.461,00 |
| 17.01.2025 | 34,72 | 35,00 | 34,04 | 34,04 | -0,41% | 73.500,00 |
| 16.01.2025 | 36,38 | 36,70 | 34,18 | 34,18 | -5,06% | 121.164,00 |
| 15.01.2025 | 34,36 | 36,40 | 33,80 | 36,00 | 7,33% | 157.863,00 |
| 14.01.2025 | 33,00 | 34,20 | 32,92 | 33,54 | 2,76% | 85.324,00 |
| 13.01.2025 | 33,52 | 34,98 | 32,50 | 32,64 | -2,57% | 276.993,00 |
| 10.01.2025 | 34,50 | 34,60 | 33,28 | 33,50 | -2,50% | 130.625,00 |
| 09.01.2025 | 35,00 | 35,00 | 34,00 | 34,36 | -0,81% | 120.530,00 |
| 08.01.2025 | 38,30 | 38,32 | 34,50 | 34,64 | -9,08% | 177.438,00 |
| 07.01.2025 | 38,00 | 39,98 | 37,90 | 38,10 | -2,01% | 211.083,00 |
| 06.01.2025 | 37,62 | 38,88 | 37,54 | 38,88 | 4,07% | - |
| 03.01.2025 | 36,76 | 37,36 | 36,10 | 37,36 | 1,25% | 70.705,00 |
| 02.01.2025 | 35,20 | 37,02 | 35,18 | 36,90 | 4,06% | 110.123,00 |
| 30.12.2024 | 35,30 | 36,52 | 35,24 | 35,46 | -0,39% | 143.744,00 |
| 27.12.2024 | 36,82 | 37,64 | 35,24 | 35,60 | -3,31% | 196.735,00 |
| 23.12.2024 | 34,78 | 38,50 | 34,78 | 36,82 | 3,31% | 254.098,00 |
| 20.12.2024 | 33,00 | 35,64 | 32,56 | 35,64 | 8,00% | 414.049,00 |
| 19.12.2024 | 34,60 | 34,60 | 33,00 | 33,00 | -5,71% | 161.117,00 |
| 18.12.2024 | 33,32 | 35,34 | 33,30 | 35,00 | 5,04% | 274.631,00 |
| 17.12.2024 | 33,18 | 33,70 | 32,18 | 33,32 | 0,42% | 118.437,00 |
| 16.12.2024 | 33,26 | 34,48 | 32,92 | 33,18 | -0,96% | 259.139,00 |
| 13.12.2024 | 33,40 | 34,16 | 33,30 | 33,50 | 0,30% | 145.715,00 |
| 12.12.2024 | 33,30 | 34,26 | 32,60 | 33,40 | -9,73% | 1.096.778,00 |
| 11.12.2024 | 36,10 | 37,90 | 36,08 | 37,00 | 2,55% | 144.778,00 |
| 10.12.2024 | 37,00 | 37,00 | 35,90 | 36,08 | -2,06% | 75.933,00 |
| 09.12.2024 | 36,06 | 37,50 | 35,90 | 36,84 | 1,71% | 151.319,00 |
| 06.12.2024 | 35,68 | 36,26 | 35,52 | 36,22 | 1,51% | 175.810,00 |
| 05.12.2024 | 35,00 | 36,12 | 34,90 | 35,68 | 1,65% | 96.110,00 |
| 04.12.2024 | 34,94 | 35,62 | 34,34 | 35,10 | 0,80% | 91.125,00 |
| 03.12.2024 | 35,56 | 35,88 | 34,50 | 34,82 | -2,74% | 128.296,00 |
| 02.12.2024 | 35,96 | 36,50 | 35,20 | 35,80 | -0,44% | 119.554,00 |
| 29.11.2024 | 37,22 | 37,38 | 35,64 | 35,96 | -2,34% | 76.319,00 |
| 28.11.2024 | 35,80 | 37,28 | 35,68 | 36,82 | 2,85% | 97.703,00 |
| 27.11.2024 | 35,54 | 36,26 | 35,08 | 35,80 | 1,65% | 71.240,00 |
| 26.11.2024 | 35,58 | 37,20 | 34,12 | 35,22 | -0,96% | 312.830,00 |
| 25.11.2024 | 34,56 | 35,74 | 34,30 | 35,56 | 3,31% | 125.448,00 |
| 22.11.2024 | 33,60 | 34,80 | 33,10 | 34,42 | 2,48% | 124.563,00 |
| 21.11.2024 | 36,46 | 36,64 | 33,53 | 33,59 | -7,53% | - |
| 20.11.2024 | 36,70 | 37,02 | 36,10 | 36,32 | -0,60% | 52.385,00 |
| 19.11.2024 | 37,10 | 37,66 | 36,08 | 36,54 | -1,51% | 82.480,00 |
| 18.11.2024 | 36,50 | 38,00 | 35,90 | 37,10 | 1,37% | 94.829,00 |
| 15.11.2024 | 35,56 | 37,30 | 35,24 | 36,60 | 1,78% | 144.589,00 |
| 14.11.2024 | 36,24 | 36,40 | 33,34 | 35,96 | -0,88% | 304.338,00 |
| 13.11.2024 | 36,50 | 37,22 | 36,06 | 36,28 | -0,49% | 91.049,00 |
| 12.11.2024 | 37,84 | 37,84 | 36,32 | 36,46 | -4,30% | 156.877,00 |
| 11.11.2024 | 40,14 | 40,14 | 38,00 | 38,10 | -5,08% | 169.079,00 |
| 08.11.2024 | 39,58 | 40,88 | 39,46 | 40,14 | 1,41% | 93.566,00 |
| 07.11.2024 | 39,86 | 40,52 | 38,70 | 39,58 | -0,70% | 157.530,00 |
| 06.11.2024 | 41,80 | 42,00 | 38,90 | 39,86 | -7,35% | 387.267,00 |
| 05.11.2024 | 45,32 | 46,12 | 42,04 | 43,02 | -5,08% | 250.115,00 |
| 04.11.2024 | 43,74 | 45,70 | 43,40 | 45,32 | 5,64% | 189.910,00 |
| 01.11.2024 | 42,74 | 44,42 | 42,74 | 42,90 | 0,37% | 73.396,00 |
| 31.10.2024 | 44,68 | 45,48 | 42,20 | 42,74 | -4,51% | 211.448,00 |
| 30.10.2024 | 45,74 | 45,78 | 43,80 | 44,76 | -2,78% | 268.409,00 |
| 29.10.2024 | 43,90 | 46,30 | 43,80 | 46,04 | 7,62% | 457.722,00 |
| 28.10.2024 | 40,36 | 43,10 | 39,52 | 42,78 | 6,00% | 267.151,00 |
| 25.10.2024 | 40,68 | 41,50 | 39,62 | 40,36 | -0,84% | 142.079,00 |
| 24.10.2024 | 39,70 | 41,80 | 39,24 | 40,70 | 2,36% | 177.363,00 |
| 23.10.2024 | 39,42 | 40,10 | 39,00 | 39,76 | -0,45% | 85.738,00 |
| 22.10.2024 | 39,82 | 40,80 | 39,18 | 39,94 | 0,40% | 130.793,00 |
| 21.10.2024 | 38,26 | 41,70 | 38,26 | 39,78 | 3,97% | 264.628,00 |
| 18.10.2024 | 37,10 | 38,40 | 36,78 | 38,26 | -0,26% | 252.391,00 |
| 17.10.2024 | 37,44 | 40,60 | 36,72 | 38,36 | 0,47% | 328.787,00 |
| 16.10.2024 | 38,02 | 39,00 | 37,50 | 38,18 | 0,15% | 116.660,00 |
| 15.10.2024 | 38,92 | 39,02 | 37,66 | 38,12 | -2,50% | - |
| 14.10.2024 | 36,52 | 39,34 | 36,32 | 39,10 | 7,24% | 280.874,00 |
| 11.10.2024 | 37,60 | 38,34 | 34,92 | 36,46 | -3,08% | 403.241,00 |
| 10.10.2024 | 38,68 | 39,22 | 37,62 | 37,62 | -3,34% | 189.356,00 |
| 09.10.2024 | 41,88 | 41,88 | 37,90 | 38,92 | -7,24% | 456.898,00 |
| 08.10.2024 | 39,94 | 42,46 | 39,00 | 41,96 | 4,12% | 331.866,00 |
| 07.10.2024 | 37,82 | 41,36 | 37,12 | 40,30 | 6,56% | 354.371,00 |
| 04.10.2024 | 40,10 | 40,44 | 37,74 | 37,82 | -5,17% | 368.564,00 |
| 03.10.2024 | 39,00 | 42,40 | 38,80 | 39,88 | 4,51% | 844.304,00 |
| 02.10.2024 | 38,72 | 41,00 | 37,58 | 38,16 | -1,09% | 668.219,00 |
| 01.10.2024 | 46,62 | 48,90 | 38,12 | 38,58 | -17,03% | 1.919.043,00 |
| 30.09.2024 | 44,00 | 49,80 | 43,08 | 46,50 | 5,68% | 1.263.267,00 |
| 27.09.2024 | 38,80 | 44,00 | 37,48 | 44,00 | 13,70% | 861.552,00 |
| 26.09.2024 | 36,12 | 39,84 | 36,10 | 38,70 | 8,52% | 736.458,00 |
| 25.09.2024 | 31,66 | 36,18 | 31,34 | 35,66 | 13,28% | 781.371,00 |
| 24.09.2024 | 28,64 | 32,24 | 28,28 | 31,48 | 11,24% | 802.237,00 |
| 23.09.2024 | 28,00 | 29,14 | 27,50 | 28,30 | 1,14% | 78.401,00 |
| 20.09.2024 | 28,84 | 29,22 | 27,84 | 27,98 | -2,98% | 169.724,00 |
| 19.09.2024 | 30,10 | 30,12 | 28,70 | 28,84 | -1,97% | 121.903,00 |
| 18.09.2024 | 29,98 | 30,24 | 28,38 | 29,42 | -0,94% | 162.020,00 |
| 17.09.2024 | 28,70 | 29,80 | 28,54 | 29,70 | 4,65% | 171.130,00 |
| 16.09.2024 | 28,00 | 28,52 | 27,50 | 28,38 | 2,09% | 132.206,00 |
| 13.09.2024 | 26,10 | 28,00 | 26,10 | 27,80 | 6,51% | 184.891,00 |
| 12.09.2024 | 26,70 | 27,62 | 26,08 | 26,10 | -1,95% | 88.148,00 |
| 11.09.2024 | 26,02 | 28,00 | 26,02 | 26,62 | 2,31% | 132.605,00 |
| 10.09.2024 | 25,52 | 26,54 | 25,48 | 26,02 | 2,36% | 55.029,00 |
| 09.09.2024 | 27,90 | 27,90 | 25,42 | 25,42 | -5,29% | 111.310,00 |
| 06.09.2024 | 27,20 | 28,10 | 26,36 | 26,84 | -0,30% | 231.002,00 |
| 05.09.2024 | 25,46 | 27,26 | 25,32 | 26,92 | 6,74% | 265.231,00 |
| 04.09.2024 | 24,00 | 25,30 | 23,74 | 25,22 | 4,04% | 86.798,00 |
| 03.09.2024 | 24,70 | 24,70 | 24,24 | 24,24 | -1,86% | 74.914,00 |
| 02.09.2024 | 23,82 | 24,72 | 23,60 | 24,70 | 3,69% | 121.046,00 |
| 30.08.2024 | 23,20 | 24,30 | 22,80 | 23,82 | 2,58% | 119.167,00 |
| 29.08.2024 | 22,92 | 23,30 | 22,80 | 23,22 | 1,40% | 100.639,00 |