23,989SEK
-5,03%
Echtzeit-Aktienkurs POWERCELL SWEDEN SK-,022
Bid:
Ask:
Aktienkurse zur POWERCELL SWEDEN SK-,022 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 25,26 | 26,26 | 23,82 | 24,42 | -3,33% | 188.050,00 |
| 03.04.2025 | 26,00 | 26,18 | 25,26 | 25,26 | -5,39% | 114.469,00 |
| 02.04.2025 | 26,86 | 27,14 | 26,04 | 26,70 | -1,98% | 58.155,00 |
| 01.04.2025 | 26,12 | 27,56 | 26,10 | 27,24 | 2,33% | 66.728,00 |
| 31.03.2025 | 27,88 | 27,88 | 26,32 | 26,62 | -4,66% | 191.043,00 |
| 28.03.2025 | 28,94 | 29,22 | 27,62 | 27,92 | -4,71% | 162.596,00 |
| 27.03.2025 | 28,84 | 29,48 | 27,90 | 29,30 | 2,38% | 132.582,00 |
| 26.03.2025 | 28,30 | 29,78 | 28,16 | 28,62 | 1,56% | 267.521,00 |
| 25.03.2025 | 29,38 | 29,78 | 27,40 | 28,18 | -1,05% | 239.325,00 |
| 24.03.2025 | 25,22 | 29,62 | 25,14 | 28,48 | 14,84% | 672.421,00 |
| 21.03.2025 | 25,94 | 25,94 | 24,80 | 24,80 | -4,32% | 283.772,00 |
| 20.03.2025 | 26,20 | 26,72 | 25,70 | 25,92 | -1,89% | 72.628,00 |
| 19.03.2025 | 26,30 | 26,56 | 25,64 | 26,42 | 0,46% | 123.898,00 |
| 18.03.2025 | 26,44 | 27,00 | 25,80 | 26,30 | -0,08% | 224.819,00 |
| 17.03.2025 | 26,00 | 26,90 | 25,36 | 26,32 | 0,30% | 324.655,00 |
| 14.03.2025 | 26,90 | 27,76 | 26,12 | 26,24 | -2,16% | 147.584,00 |
| 13.03.2025 | 28,12 | 28,12 | 26,82 | 26,82 | -4,62% | 81.306,00 |
| 12.03.2025 | 27,28 | 28,70 | 27,28 | 28,12 | 3,99% | 86.225,00 |
| 11.03.2025 | 28,00 | 28,00 | 26,90 | 27,04 | -3,43% | 92.096,00 |
| 10.03.2025 | 28,70 | 29,00 | 28,00 | 28,00 | -2,51% | 122.151,00 |
| 07.03.2025 | 28,10 | 28,88 | 27,88 | 28,72 | 2,13% | 102.772,00 |
| 06.03.2025 | 28,90 | 29,42 | 28,12 | 28,12 | -2,97% | 97.724,00 |
| 05.03.2025 | 28,34 | 30,00 | 28,30 | 28,98 | 3,50% | 131.552,00 |
| 04.03.2025 | 29,90 | 29,92 | 28,00 | 28,00 | -7,04% | 253.432,00 |
| 03.03.2025 | 32,06 | 32,06 | 30,12 | 30,12 | -6,46% | 189.625,00 |
| 28.02.2025 | 31,92 | 32,20 | 31,04 | 32,20 | 1,32% | 96.513,00 |
| 27.02.2025 | 31,50 | 32,10 | 31,20 | 31,78 | 0,89% | 84.687,00 |
| 26.02.2025 | 31,80 | 32,28 | 31,20 | 31,50 | -0,25% | 117.680,00 |
| 25.02.2025 | 32,82 | 33,20 | 31,58 | 31,58 | -4,30% | 120.653,00 |
| 24.02.2025 | 32,70 | 33,70 | 32,26 | 33,00 | 1,10% | 98.442,00 |
| 21.02.2025 | 33,14 | 34,02 | 32,64 | 32,64 | -3,03% | 105.235,00 |
| 20.02.2025 | 34,98 | 35,06 | 33,50 | 33,66 | -3,00% | 112.609,00 |
| 19.02.2025 | 34,38 | 35,94 | 33,36 | 34,70 | -0,12% | 150.229,00 |
| 18.02.2025 | 34,64 | 35,10 | 33,06 | 34,74 | -0,46% | 177.480,00 |
| 17.02.2025 | 33,70 | 36,60 | 33,68 | 34,90 | 3,38% | 184.367,00 |
| 14.02.2025 | 34,78 | 35,50 | 33,50 | 33,76 | -1,97% | 158.368,00 |
| 13.02.2025 | 31,02 | 34,54 | 30,90 | 34,44 | 13,07% | 410.480,00 |
| 12.02.2025 | 30,50 | 32,00 | 29,14 | 30,46 | 0,59% | 208.870,00 |
| 11.02.2025 | 32,00 | 32,00 | 30,28 | 30,28 | -3,81% | 59.860,00 |
| 10.02.2025 | 31,30 | 31,94 | 30,76 | 31,48 | 1,55% | 77.369,00 |
| 07.02.2025 | 31,50 | 31,82 | 30,58 | 31,00 | -1,34% | 81.050,00 |
| 06.02.2025 | 32,86 | 32,86 | 31,42 | 31,42 | -3,80% | 108.085,00 |
| 05.02.2025 | 32,78 | 33,00 | 32,00 | 32,66 | 0,18% | 89.553,00 |
| 04.02.2025 | 31,04 | 32,82 | 30,76 | 32,60 | 3,76% | 96.599,00 |
| 03.02.2025 | 32,00 | 32,00 | 30,36 | 31,42 | -2,96% | 186.591,00 |
| 31.01.2025 | 31,00 | 32,50 | 30,76 | 32,38 | 4,93% | 214.329,00 |
| 30.01.2025 | 30,90 | 31,50 | 30,52 | 30,86 | -0,06% | 107.498,00 |
| 29.01.2025 | 30,96 | 31,60 | 30,62 | 30,88 | 0,85% | 87.393,00 |
| 28.01.2025 | 31,50 | 31,96 | 30,62 | 30,62 | -2,36% | 71.978,00 |
| 27.01.2025 | 31,38 | 32,10 | 30,92 | 31,36 | -2,31% | 118.952,00 |
| 24.01.2025 | 31,70 | 32,34 | 31,48 | 32,10 | 0,75% | 116.308,00 |
| 23.01.2025 | 31,34 | 32,50 | 30,72 | 31,86 | 1,79% | 110.999,00 |
| 22.01.2025 | 31,94 | 32,80 | 31,30 | 31,30 | -2,00% | 194.087,00 |
| 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 |