32,150SEK
6,60%
Echtzeit-Aktienkurs PowerCell Sweden AB
Bid:
Ask:
Aktienkurse zur PowerCell Sweden AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.07.2025 | 25,96 | 25,96 | 24,90 | 25,00 | -3,77% | 121.867,00 |
| 11.07.2025 | 26,00 | 26,70 | 25,12 | 25,98 | 2,28% | 233.569,00 |
| 10.07.2025 | 24,54 | 25,50 | 24,54 | 25,40 | 4,53% | 299.262,00 |
| 09.07.2025 | 24,70 | 25,00 | 24,30 | 24,30 | -0,57% | 158.508,00 |
| 08.07.2025 | 24,40 | 25,00 | 24,40 | 24,44 | 0,58% | 84.341,00 |
| 07.07.2025 | 24,94 | 24,96 | 24,28 | 24,30 | -2,57% | 88.925,00 |
| 04.07.2025 | 24,80 | 25,08 | 24,38 | 24,94 | 0,73% | 101.554,00 |
| 03.07.2025 | 24,80 | 25,00 | 24,50 | 24,76 | -0,56% | 103.592,00 |
| 02.07.2025 | 25,00 | 25,00 | 24,12 | 24,90 | -0,72% | 239.378,00 |
| 01.07.2025 | 25,38 | 25,50 | 24,50 | 25,08 | 0,48% | 168.503,00 |
| 30.06.2025 | 25,32 | 26,86 | 24,96 | 24,96 | 0,08% | 536.778,00 |
| 27.06.2025 | 23,54 | 28,00 | 23,46 | 24,94 | 6,04% | 638.427,00 |
| 26.06.2025 | 24,14 | 24,28 | 23,10 | 23,52 | -2,24% | 182.543,00 |
| 25.06.2025 | 24,48 | 25,36 | 24,06 | 24,06 | -1,39% | 95.687,00 |
| 24.06.2025 | 25,10 | 25,20 | 24,26 | 24,40 | 0,74% | 169.037,00 |
| 23.06.2025 | 24,12 | 24,90 | 23,26 | 24,22 | 0,28% | 226.360,00 |
| 20.06.2025 | 23,99 | 24,15 | 23,97 | 24,15 | 1,83% | - |
| 19.06.2025 | 24,58 | 24,58 | 23,72 | 23,72 | -3,18% | 108.249,00 |
| 18.06.2025 | 24,26 | 24,86 | 24,20 | 24,50 | 0,25% | 120.673,00 |
| 17.06.2025 | 25,34 | 25,34 | 24,22 | 24,44 | -3,32% | 154.093,00 |
| 16.06.2025 | 25,00 | 25,70 | 25,00 | 25,28 | 1,94% | 157.591,00 |
| 13.06.2025 | 24,64 | 25,24 | 23,64 | 24,80 | -1,51% | 323.116,00 |
| 12.06.2025 | 26,48 | 27,72 | 25,18 | 25,18 | -5,34% | 417.497,00 |
| 11.06.2025 | 26,72 | 26,98 | 26,34 | 26,60 | -0,89% | 119.903,00 |
| 10.06.2025 | 26,90 | 27,80 | 26,00 | 26,84 | -0,07% | 118.075,00 |
| 09.06.2025 | 26,00 | 27,76 | 26,00 | 26,86 | 5,49% | 116.325,00 |
| 06.06.2025 | 25,67 | 25,68 | 25,36 | 25,46 | -1,77% | - |
| 05.06.2025 | 26,28 | 26,96 | 25,70 | 25,92 | -1,44% | 66.047,00 |
| 04.06.2025 | 25,30 | 26,50 | 24,86 | 26,30 | 5,20% | 261.085,00 |
| 03.06.2025 | 24,86 | 25,20 | 24,34 | 25,00 | 1,13% | 85.342,00 |
| 02.06.2025 | 24,84 | 25,00 | 23,98 | 24,72 | -0,80% | 158.803,00 |
| 30.05.2025 | 24,00 | 25,00 | 23,88 | 24,92 | 3,32% | 139.376,00 |
| 29.05.2025 | 24,22 | 24,54 | 24,07 | 24,12 | 0,58% | - |
| 28.05.2025 | 24,22 | 24,76 | 23,98 | 23,98 | -1,15% | 42.158,00 |
| 27.05.2025 | 24,68 | 24,80 | 24,08 | 24,26 | -0,82% | 95.079,00 |
| 26.05.2025 | 24,34 | 24,78 | 24,22 | 24,46 | 1,49% | 60.570,00 |
| 23.05.2025 | 24,20 | 24,90 | 23,96 | 24,10 | -1,15% | 108.454,00 |
| 22.05.2025 | 25,54 | 26,00 | 24,20 | 24,38 | -4,54% | 140.888,00 |
| 21.05.2025 | 24,80 | 25,72 | 24,56 | 25,54 | 2,32% | 103.850,00 |
| 20.05.2025 | 25,42 | 25,42 | 24,64 | 24,96 | -0,64% | 61.654,00 |
| 19.05.2025 | 25,28 | 25,42 | 24,80 | 25,12 | -0,63% | 64.520,00 |
| 16.05.2025 | 25,02 | 25,66 | 24,82 | 25,28 | 1,44% | 68.378,00 |
| 15.05.2025 | 25,30 | 25,54 | 24,82 | 24,92 | -2,27% | 80.657,00 |
| 14.05.2025 | 25,36 | 25,86 | 25,24 | 25,50 | 0,55% | 47.594,00 |
| 13.05.2025 | 25,80 | 25,84 | 25,26 | 25,36 | -0,55% | 67.579,00 |
| 12.05.2025 | 24,24 | 25,98 | 24,22 | 25,50 | 5,46% | 220.199,00 |
| 09.05.2025 | 24,22 | 25,28 | 24,06 | 24,18 | -0,90% | 89.772,00 |
| 08.05.2025 | 23,98 | 24,98 | 23,70 | 24,40 | 2,18% | 101.570,00 |
| 07.05.2025 | 24,40 | 24,40 | 23,16 | 23,88 | -1,89% | 143.837,00 |
| 06.05.2025 | 25,14 | 25,40 | 24,20 | 24,34 | -3,11% | 134.301,00 |
| 05.05.2025 | 26,04 | 26,12 | 25,12 | 25,12 | -3,53% | 68.491,00 |
| 02.05.2025 | 25,46 | 26,20 | 25,36 | 26,04 | 5,17% | 103.169,00 |
| 30.04.2025 | 25,40 | 25,54 | 24,52 | 24,76 | -0,96% | 51.965,00 |
| 29.04.2025 | 26,20 | 26,20 | 24,88 | 25,00 | -3,55% | 107.241,00 |
| 28.04.2025 | 25,00 | 26,36 | 25,00 | 25,92 | 5,19% | 178.804,00 |
| 25.04.2025 | 26,32 | 27,04 | 23,86 | 24,64 | -6,24% | 347.306,00 |
| 24.04.2025 | 29,36 | 29,36 | 25,98 | 26,28 | -8,37% | 326.676,00 |
| 23.04.2025 | 27,80 | 29,18 | 27,12 | 28,68 | 5,67% | 223.835,00 |
| 22.04.2025 | 28,00 | 28,30 | 27,14 | 27,14 | -4,23% | 125.795,00 |
| 17.04.2025 | 29,00 | 29,14 | 27,96 | 28,34 | -2,54% | 81.691,00 |
| 16.04.2025 | 29,88 | 29,88 | 28,88 | 29,08 | -2,94% | 63.325,00 |
| 15.04.2025 | 29,50 | 30,10 | 29,08 | 29,96 | 1,84% | 139.891,00 |
| 14.04.2025 | 28,54 | 29,42 | 27,98 | 29,42 | 5,15% | 135.758,00 |
| 11.04.2025 | 25,46 | 29,06 | 25,46 | 27,98 | 9,90% | 197.703,00 |
| 10.04.2025 | 26,30 | 26,74 | 25,34 | 25,46 | 4,52% | 184.060,00 |
| 09.04.2025 | 24,68 | 24,90 | 23,70 | 24,36 | -3,49% | 145.865,00 |
| 08.04.2025 | 24,46 | 25,78 | 24,40 | 25,24 | 5,34% | 123.660,00 |
| 07.04.2025 | 22,64 | 25,30 | 22,40 | 23,96 | -1,88% | 245.864,00 |
| 04.04.2025 | 25,26 | 26,26 | 23,82 | 24,42 | -3,33% | 193.224,00 |
| 03.04.2025 | 26,00 | 26,18 | 25,26 | 25,26 | -5,39% | 118.146,00 |
| 02.04.2025 | 26,86 | 27,14 | 26,04 | 26,70 | -1,98% | 58.163,00 |
| 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% | 191.089,00 |
| 28.03.2025 | 28,94 | 29,22 | 27,62 | 27,92 | -4,71% | 162.647,00 |
| 27.03.2025 | 28,84 | 29,48 | 27,90 | 29,30 | 2,38% | 136.856,00 |
| 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% | 72.746,00 |
| 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% | 224.972,00 |
| 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% | 81.680,00 |
| 12.03.2025 | 27,28 | 28,70 | 27,28 | 28,12 | 3,99% | 86.598,00 |
| 11.03.2025 | 28,00 | 28,00 | 26,90 | 27,04 | -3,43% | 100.562,00 |
| 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% | 105.213,00 |
| 06.03.2025 | 28,90 | 29,42 | 28,12 | 28,12 | -2,97% | 97.872,00 |
| 05.03.2025 | 28,34 | 30,00 | 28,30 | 28,98 | 3,50% | 132.038,00 |
| 04.03.2025 | 29,90 | 29,92 | 28,00 | 28,00 | -7,04% | 257.875,00 |
| 03.03.2025 | 32,06 | 32,06 | 30,12 | 30,12 | -6,46% | 190.275,00 |
| 28.02.2025 | 31,92 | 32,20 | 31,04 | 32,20 | 1,32% | 96.533,00 |
| 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% | 122.071,00 |