20,746SEK
0,61%
Echtzeit-Aktienkurs POWERCELL SWEDEN SK-,022
Bid:
Ask:
Aktienkurse zur POWERCELL SWEDEN SK-,022 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 20,72 | 21,06 | 20,38 | 20,72 | 0,48% | 113.800,00 |
| 19.02.2026 | 21,00 | 21,10 | 20,52 | 20,62 | -2,27% | 87.462,00 |
| 18.02.2026 | 20,86 | 21,10 | 20,34 | 21,10 | 1,15% | 120.782,00 |
| 17.02.2026 | 20,90 | 20,96 | 19,96 | 20,86 | -0,57% | 221.712,00 |
| 16.02.2026 | 21,56 | 21,80 | 20,88 | 20,98 | -2,69% | 159.644,00 |
| 13.02.2026 | 21,00 | 22,00 | 20,88 | 21,56 | 3,45% | 269.965,00 |
| 12.02.2026 | 21,20 | 21,20 | 20,54 | 20,84 | 0,00% | 256.096,00 |
| 11.02.2026 | 21,86 | 22,00 | 20,80 | 20,84 | -5,27% | 152.962,00 |
| 10.02.2026 | 22,22 | 22,56 | 21,72 | 22,00 | -1,35% | 135.677,00 |
| 09.02.2026 | 21,54 | 22,42 | 21,54 | 22,30 | 5,79% | 388.311,00 |
| 06.02.2026 | 20,58 | 21,08 | 20,10 | 21,08 | 1,84% | 303.541,00 |
| 05.02.2026 | 21,98 | 22,50 | 20,40 | 20,70 | -3,36% | 518.692,00 |
| 04.02.2026 | 24,82 | 24,82 | 19,40 | 21,42 | -19,05% | 2.414.814,00 |
| 03.02.2026 | 26,00 | 26,66 | 25,76 | 26,46 | 1,85% | 223.495,00 |
| 02.02.2026 | 26,00 | 26,14 | 25,28 | 25,98 | -0,92% | 186.703,00 |
| 30.01.2026 | 26,72 | 27,22 | 25,78 | 26,22 | -1,94% | 318.364,00 |
| 29.01.2026 | 27,86 | 28,00 | 26,72 | 26,74 | -2,79% | 154.945,00 |
| 28.01.2026 | 27,66 | 27,66 | 26,76 | 27,51 | -0,41% | - |
| 27.01.2026 | 28,30 | 28,32 | 27,08 | 27,62 | -0,22% | 157.745,00 |
| 26.01.2026 | 28,00 | 28,32 | 27,44 | 27,68 | -1,63% | 144.170,00 |
| 23.01.2026 | 27,44 | 28,32 | 27,44 | 28,14 | 1,44% | 130.607,00 |
| 22.01.2026 | 27,48 | 28,04 | 27,34 | 27,74 | 1,69% | 180.983,00 |
| 21.01.2026 | 27,54 | 27,54 | 26,54 | 27,28 | -0,15% | 124.711,00 |
| 20.01.2026 | 26,60 | 27,74 | 26,22 | 27,32 | 2,48% | 312.821,00 |
| 19.01.2026 | 28,00 | 28,02 | 26,66 | 26,66 | -7,37% | 369.718,00 |
| 16.01.2026 | 28,20 | 29,10 | 27,32 | 28,78 | 2,49% | 280.116,00 |
| 15.01.2026 | 28,34 | 28,98 | 28,00 | 28,08 | -0,99% | 156.588,00 |
| 14.01.2026 | 28,26 | 28,64 | 27,72 | 28,36 | 0,42% | 181.502,00 |
| 13.01.2026 | 27,60 | 28,54 | 27,36 | 28,24 | 2,47% | 158.348,00 |
| 12.01.2026 | 28,30 | 28,30 | 27,24 | 27,56 | -2,61% | 186.034,00 |
| 09.01.2026 | 28,14 | 28,36 | 27,62 | 28,30 | 1,51% | 347.403,00 |
| 08.01.2026 | 30,20 | 30,60 | 27,88 | 27,88 | -7,93% | 497.266,00 |
| 07.01.2026 | 29,84 | 30,60 | 29,56 | 30,28 | 0,19% | 397.435,00 |
| 06.01.2026 | 29,76 | 30,22 | 29,53 | 30,22 | 4,36% | - |
| 05.01.2026 | 29,72 | 30,20 | 28,64 | 28,96 | -2,23% | 179.729,00 |
| 02.01.2026 | 29,96 | 30,36 | 29,14 | 29,62 | -1,07% | 247.908,00 |
| 30.12.2025 | 29,82 | 30,02 | 29,04 | 29,94 | 0,13% | 391.846,00 |
| 29.12.2025 | 30,94 | 31,00 | 29,24 | 29,90 | -3,36% | 397.592,00 |
| 23.12.2025 | 30,48 | 31,36 | 30,08 | 30,94 | 0,98% | 290.914,00 |
| 22.12.2025 | 32,24 | 32,80 | 30,56 | 30,64 | -3,77% | 196.310,00 |
| 19.12.2025 | 32,10 | 32,54 | 31,50 | 31,84 | -1,00% | 180.949,00 |
| 18.12.2025 | 32,14 | 32,46 | 31,02 | 32,16 | 1,07% | 243.469,00 |
| 17.12.2025 | 33,58 | 35,40 | 31,32 | 31,82 | -4,79% | 987.641,00 |
| 16.12.2025 | 36,00 | 36,00 | 33,42 | 33,42 | -7,42% | 272.816,00 |
| 15.12.2025 | 37,00 | 37,38 | 35,74 | 36,10 | -2,27% | 183.164,00 |
| 12.12.2025 | 37,64 | 38,66 | 36,88 | 36,94 | -1,18% | 149.741,00 |
| 11.12.2025 | 37,14 | 38,28 | 37,02 | 37,38 | -0,74% | 119.634,00 |
| 10.12.2025 | 37,70 | 38,28 | 37,18 | 37,66 | -0,37% | 184.295,00 |
| 09.12.2025 | 38,00 | 38,44 | 37,04 | 37,80 | -0,42% | 133.832,00 |
| 08.12.2025 | 38,14 | 38,64 | 37,48 | 37,96 | -0,47% | 147.029,00 |
| 05.12.2025 | 37,62 | 38,92 | 37,48 | 38,14 | 1,71% | 226.093,00 |
| 04.12.2025 | 37,00 | 37,90 | 36,06 | 37,50 | 1,35% | 269.872,00 |
| 03.12.2025 | 36,78 | 38,60 | 36,60 | 37,00 | 1,09% | 334.711,00 |
| 02.12.2025 | 37,02 | 37,44 | 36,42 | 36,60 | -1,13% | 160.556,00 |
| 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 |