37,912SEK
-5,17%
Echtzeit-Aktienkurs POWERCELL SWEDEN SK-,022
Bid:
Ask:
Aktienkurse zur POWERCELL SWEDEN SK-,022 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 39,48 | 39,48 | 36,58 | 37,02 | -7,40% | 340.698,00 |
| 28.11.2025 | 38,84 | 40,56 | 38,34 | 39,98 | 4,33% | 493.820,00 |
| 27.11.2025 | 36,20 | 38,34 | 36,20 | 38,32 | 6,21% | 313.619,00 |
| 26.11.2025 | 36,70 | 37,28 | 35,58 | 36,08 | -0,22% | 238.548,00 |
| 25.11.2025 | 36,64 | 37,06 | 35,68 | 36,16 | -1,31% | 405.861,00 |
| 24.11.2025 | 38,54 | 38,88 | 35,76 | 36,64 | -3,78% | 529.557,00 |
| 21.11.2025 | 40,06 | 40,44 | 37,30 | 38,08 | -8,90% | 1.022.404,00 |
| 20.11.2025 | 41,44 | 42,88 | 40,82 | 41,80 | 3,98% | 268.695,00 |
| 19.11.2025 | 39,72 | 41,22 | 39,60 | 40,20 | 2,08% | 198.893,00 |
| 18.11.2025 | 42,16 | 42,16 | 39,38 | 39,38 | -7,95% | 373.772,00 |
| 17.11.2025 | 43,70 | 44,68 | 42,72 | 42,78 | -2,46% | 232.729,00 |
| 14.11.2025 | 46,44 | 46,48 | 41,12 | 43,86 | -5,35% | 717.920,00 |
| 13.11.2025 | 44,50 | 48,50 | 44,50 | 46,34 | 4,60% | 576.301,00 |
| 12.11.2025 | 44,34 | 44,96 | 43,38 | 44,30 | 1,28% | 206.482,00 |
| 11.11.2025 | 44,54 | 45,50 | 43,34 | 43,74 | -1,80% | 251.675,00 |
| 10.11.2025 | 42,28 | 46,40 | 42,24 | 44,54 | 7,48% | 410.652,00 |
| 07.11.2025 | 42,38 | 43,90 | 41,44 | 41,44 | -2,36% | 225.442,00 |
| 06.11.2025 | 41,90 | 45,22 | 41,90 | 42,44 | 1,10% | 302.796,00 |
| 05.11.2025 | 42,42 | 42,80 | 41,00 | 41,98 | -2,42% | 196.462,00 |
| 04.11.2025 | 41,52 | 44,02 | 41,36 | 43,02 | 2,33% | 323.361,00 |
| 03.11.2025 | 39,28 | 44,00 | 38,80 | 42,04 | 7,24% | 471.647,00 |
| 31.10.2025 | 40,14 | 40,62 | 39,04 | 39,20 | -2,54% | 182.833,00 |
| 30.10.2025 | 41,86 | 41,98 | 39,86 | 40,22 | -1,57% | 389.119,00 |
| 29.10.2025 | 45,48 | 45,68 | 40,86 | 40,86 | -10,98% | 616.687,00 |
| 28.10.2025 | 45,90 | 47,18 | 43,68 | 45,90 | 3,80% | 815.826,00 |
| 27.10.2025 | 38,30 | 44,98 | 38,30 | 44,22 | 19,51% | 1.103.284,00 |
| 24.10.2025 | 37,18 | 38,20 | 34,58 | 37,00 | -0,27% | 729.367,00 |
| 23.10.2025 | 34,38 | 37,20 | 33,44 | 37,10 | 16,08% | 1.147.998,00 |
| 22.10.2025 | 33,00 | 33,76 | 31,94 | 31,96 | -3,85% | 424.579,00 |
| 21.10.2025 | 32,20 | 33,42 | 31,92 | 33,24 | 4,01% | 252.952,00 |
| 20.10.2025 | 32,12 | 32,80 | 31,96 | 31,96 | -0,44% | 136.596,00 |
| 17.10.2025 | 33,78 | 33,78 | 31,42 | 32,10 | -5,70% | 423.319,00 |
| 16.10.2025 | 33,90 | 34,48 | 33,12 | 34,04 | 0,06% | 175.529,00 |
| 15.10.2025 | 31,38 | 34,10 | 31,38 | 34,02 | 9,46% | 370.692,00 |
| 14.10.2025 | 31,90 | 32,80 | 30,60 | 31,08 | -2,69% | 278.246,00 |
| 13.10.2025 | 30,68 | 32,00 | 30,40 | 31,94 | 4,58% | 192.891,00 |
| 10.10.2025 | 32,66 | 33,40 | 30,44 | 30,54 | -4,50% | 231.650,00 |
| 09.10.2025 | 32,00 | 32,90 | 31,70 | 31,98 | -0,50% | 212.914,00 |
| 08.10.2025 | 32,24 | 33,30 | 31,70 | 32,14 | -1,11% | 334.851,00 |
| 07.10.2025 | 33,00 | 33,02 | 31,60 | 32,50 | 0,31% | 242.796,00 |
| 06.10.2025 | 31,20 | 33,20 | 31,20 | 32,40 | 7,00% | 575.480,00 |
| 03.10.2025 | 29,44 | 30,36 | 29,30 | 30,28 | 2,78% | 256.331,00 |
| 02.10.2025 | 30,50 | 31,80 | 29,20 | 29,46 | -1,60% | 326.770,00 |
| 01.10.2025 | 31,50 | 31,60 | 29,12 | 29,94 | -4,71% | 424.892,00 |
| 30.09.2025 | 31,26 | 33,44 | 29,92 | 31,42 | -0,06% | 660.228,00 |
| 29.09.2025 | 32,80 | 33,66 | 30,92 | 31,44 | -3,85% | 243.844,00 |
| 26.09.2025 | 32,72 | 33,40 | 32,20 | 32,70 | -0,06% | 170.980,00 |
| 25.09.2025 | 33,00 | 33,06 | 32,10 | 32,72 | -1,62% | 126.794,00 |
| 24.09.2025 | 33,96 | 34,10 | 32,50 | 33,26 | -2,58% | 168.397,00 |
| 23.09.2025 | 33,50 | 34,84 | 33,44 | 34,14 | 4,02% | 407.522,00 |
| 22.09.2025 | 34,02 | 34,30 | 32,00 | 32,82 | -3,47% | 251.512,00 |
| 19.09.2025 | 31,90 | 34,54 | 31,68 | 34,00 | 7,94% | 653.431,00 |
| 18.09.2025 | 29,12 | 32,90 | 29,12 | 31,50 | 8,62% | 572.507,00 |
| 17.09.2025 | 27,82 | 29,24 | 27,82 | 29,00 | 4,77% | 206.465,00 |
| 16.09.2025 | 28,02 | 28,68 | 27,68 | 27,68 | -0,86% | 140.023,00 |
| 15.09.2025 | 26,98 | 28,08 | 26,96 | 27,92 | 3,48% | 172.801,00 |
| 12.09.2025 | 27,20 | 27,36 | 26,78 | 26,98 | -0,74% | 79.906,00 |
| 11.09.2025 | 27,68 | 27,92 | 27,14 | 27,18 | -1,81% | 109.510,00 |
| 10.09.2025 | 28,22 | 28,38 | 27,50 | 27,68 | -0,79% | 112.693,00 |
| 09.09.2025 | 28,54 | 28,72 | 27,86 | 27,90 | -2,24% | 103.094,00 |
| 08.09.2025 | 27,50 | 28,60 | 27,50 | 28,54 | 4,31% | 191.311,00 |
| 05.09.2025 | 26,88 | 28,26 | 26,74 | 27,36 | 3,64% | 247.249,00 |
| 04.09.2025 | 27,30 | 27,56 | 26,40 | 26,40 | -1,86% | 200.616,00 |
| 03.09.2025 | 26,30 | 27,76 | 26,16 | 26,90 | 3,46% | 246.238,00 |
| 02.09.2025 | 26,98 | 27,20 | 26,00 | 26,00 | -3,35% | 145.113,00 |
| 01.09.2025 | 27,32 | 27,34 | 26,36 | 26,90 | -1,61% | 201.375,00 |
| 29.08.2025 | 28,30 | 29,20 | 27,34 | 27,34 | -3,39% | 228.733,00 |
| 28.08.2025 | 27,98 | 28,82 | 27,98 | 28,30 | 0,78% | 84.240,00 |
| 27.08.2025 | 27,92 | 28,68 | 27,66 | 28,08 | 0,50% | 103.284,00 |
| 26.08.2025 | 28,36 | 28,74 | 27,94 | 27,94 | -2,78% | 80.993,00 |
| 25.08.2025 | 28,88 | 28,94 | 28,28 | 28,74 | -0,48% | 88.609,00 |
| 22.08.2025 | 28,50 | 29,20 | 28,42 | 28,88 | 0,49% | 62.623,00 |
| 21.08.2025 | 28,54 | 28,96 | 28,42 | 28,74 | 0,70% | 56.393,00 |
| 20.08.2025 | 28,80 | 28,94 | 28,24 | 28,54 | -1,99% | 97.907,00 |
| 19.08.2025 | 29,68 | 29,68 | 28,82 | 29,12 | -1,15% | 159.823,00 |
| 18.08.2025 | 27,36 | 30,00 | 27,32 | 29,46 | 7,21% | 362.149,00 |
| 15.08.2025 | 27,74 | 28,40 | 27,44 | 27,48 | -0,07% | 118.493,00 |
| 14.08.2025 | 27,66 | 28,14 | 27,50 | 27,50 | -0,72% | 68.899,00 |
| 13.08.2025 | 28,38 | 28,68 | 27,40 | 27,70 | -2,53% | 172.968,00 |
| 12.08.2025 | 28,72 | 28,98 | 28,28 | 28,42 | -0,98% | 125.227,00 |
| 11.08.2025 | 29,16 | 29,16 | 28,30 | 28,70 | -1,71% | 157.232,00 |
| 08.08.2025 | 29,56 | 29,84 | 28,86 | 29,20 | -1,22% | 135.504,00 |
| 07.08.2025 | 30,44 | 30,86 | 29,52 | 29,56 | -2,89% | 127.060,00 |
| 06.08.2025 | 31,88 | 31,88 | 30,44 | 30,44 | -1,30% | 107.282,00 |
| 05.08.2025 | 30,40 | 30,94 | 30,32 | 30,84 | 2,12% | 114.696,00 |
| 04.08.2025 | 31,98 | 31,98 | 30,20 | 30,20 | -5,03% | 253.773,00 |
| 01.08.2025 | 31,94 | 32,74 | 31,06 | 31,80 | 0,38% | 165.528,00 |
| 31.07.2025 | 32,90 | 32,90 | 31,66 | 31,68 | -4,46% | 205.912,00 |
| 30.07.2025 | 33,06 | 33,40 | 32,40 | 33,16 | 2,03% | 152.760,00 |
| 29.07.2025 | 34,64 | 34,82 | 32,50 | 32,50 | -5,25% | 340.723,00 |
| 28.07.2025 | 37,22 | 38,04 | 34,30 | 34,30 | -6,59% | 385.088,00 |
| 25.07.2025 | 36,10 | 36,72 | 35,08 | 36,72 | 1,72% | 311.195,00 |
| 24.07.2025 | 35,02 | 36,60 | 34,80 | 36,10 | 3,74% | 401.387,00 |
| 23.07.2025 | 35,44 | 35,52 | 33,96 | 34,80 | -1,36% | 350.476,00 |
| 22.07.2025 | 36,50 | 37,00 | 33,54 | 35,28 | -2,97% | 542.903,00 |
| 21.07.2025 | 32,76 | 37,02 | 32,44 | 36,36 | 12,57% | 866.048,00 |
| 18.07.2025 | 31,02 | 34,00 | 31,02 | 32,30 | 7,10% | 1.000.233,00 |
| 17.07.2025 | 29,30 | 33,70 | 28,02 | 30,16 | 20,74% | 2.025.730,00 |
| 16.07.2025 | 25,16 | 25,62 | 24,90 | 24,98 | -2,73% | 212.919,00 |
| 15.07.2025 | 25,14 | 26,38 | 25,14 | 25,68 | 2,72% | 220.271,00 |