16,450€
3,46%
Echtzeit-Aktienkurs CellaVision AB
Bid:
Ask:
Aktienkurse zur CellaVision AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 16,34 | 16,50 | 16,22 | 16,49 | 1,92% | - |
| 15.10.2025 | 16,36 | 16,54 | 16,18 | 16,18 | -0,37% | - |
| 14.10.2025 | 16,33 | 16,59 | 15,95 | 16,24 | 0,50% | - |
| 13.10.2025 | 16,10 | 16,45 | 15,93 | 16,16 | -0,12% | - |
| 10.10.2025 | 16,51 | 16,59 | 16,03 | 16,18 | 0,00% | - |
| 09.10.2025 | 16,65 | 16,75 | 16,18 | 16,18 | -2,24% | - |
| 08.10.2025 | 16,60 | 16,64 | 16,36 | 16,55 | -0,36% | - |
| 07.10.2025 | 16,77 | 16,77 | 16,39 | 16,61 | -0,60% | - |
| 06.10.2025 | 16,21 | 16,77 | 16,03 | 16,71 | 3,08% | - |
| 03.10.2025 | 15,71 | 16,24 | 15,67 | 16,21 | 3,12% | - |
| 02.10.2025 | 16,21 | 16,67 | 15,40 | 15,72 | -1,26% | - |
| 01.10.2025 | 15,57 | 16,19 | 15,48 | 15,92 | 2,25% | - |
| 30.09.2025 | 15,87 | 15,89 | 15,40 | 15,57 | -0,32% | - |
| 29.09.2025 | 15,85 | 16,09 | 15,62 | 15,62 | -1,39% | - |
| 26.09.2025 | 15,86 | 15,96 | 15,69 | 15,84 | -0,25% | - |
| 25.09.2025 | 15,93 | 15,99 | 15,42 | 15,88 | -0,25% | - |
| 24.09.2025 | 16,19 | 16,19 | 15,82 | 15,92 | -0,56% | 200,00 |
| 23.09.2025 | 15,92 | 16,08 | 15,79 | 16,01 | 0,57% | - |
| 22.09.2025 | 16,08 | 16,08 | 15,72 | 15,92 | -0,93% | - |
| 19.09.2025 | 16,45 | 16,45 | 15,94 | 16,07 | -1,95% | - |
| 18.09.2025 | 16,01 | 16,39 | 15,98 | 16,39 | 1,99% | - |
| 17.09.2025 | 16,36 | 16,43 | 15,98 | 16,07 | -1,89% | - |
| 16.09.2025 | 16,10 | 16,48 | 15,89 | 16,38 | 3,02% | 12,00 |
| 15.09.2025 | 16,07 | 16,19 | 15,76 | 15,90 | -3,64% | - |
| 12.09.2025 | 16,71 | 16,72 | 15,94 | 16,50 | 0,24% | 556,00 |
| 11.09.2025 | 16,67 | 16,69 | 16,24 | 16,46 | -1,20% | - |
| 10.09.2025 | 16,38 | 16,73 | 16,28 | 16,66 | 3,22% | 24,00 |
| 09.09.2025 | 15,86 | 16,37 | 15,51 | 16,14 | 5,35% | - |
| 08.09.2025 | 15,18 | 16,00 | 15,15 | 15,32 | 1,19% | - |
| 05.09.2025 | 15,33 | 15,51 | 15,06 | 15,14 | -1,24% | 52,00 |
| 04.09.2025 | 15,38 | 15,57 | 15,17 | 15,33 | -0,39% | - |
| 03.09.2025 | 15,21 | 15,76 | 15,20 | 15,39 | 1,25% | - |
| 02.09.2025 | 16,06 | 16,44 | 15,11 | 15,20 | -5,18% | - |
| 01.09.2025 | 15,75 | 16,21 | 15,63 | 16,03 | 1,91% | - |
| 29.08.2025 | 15,97 | 16,05 | 15,49 | 15,73 | -1,63% | - |
| 28.08.2025 | 15,96 | 16,14 | 15,83 | 15,99 | 0,25% | - |
| 27.08.2025 | 16,01 | 16,32 | 15,76 | 15,95 | -0,50% | - |
| 26.08.2025 | 15,96 | 16,06 | 15,79 | 16,03 | 0,44% | 6,00 |
| 25.08.2025 | 16,30 | 16,42 | 15,74 | 15,96 | -2,09% | 50,00 |
| 22.08.2025 | 15,55 | 16,62 | 15,48 | 16,30 | 4,76% | 120,00 |
| 21.08.2025 | 15,21 | 15,68 | 14,95 | 15,56 | 2,30% | - |
| 20.08.2025 | 14,66 | 15,27 | 14,42 | 15,21 | 3,75% | 646,00 |
| 19.08.2025 | 14,25 | 14,74 | 14,08 | 14,66 | 2,73% | - |
| 18.08.2025 | 14,11 | 14,27 | 13,92 | 14,27 | 1,13% | - |
| 15.08.2025 | 14,22 | 14,31 | 13,99 | 14,11 | -0,49% | - |
| 14.08.2025 | 14,79 | 14,87 | 14,01 | 14,18 | -4,19% | 50,00 |
| 13.08.2025 | 14,96 | 14,96 | 14,69 | 14,80 | -0,87% | - |
| 12.08.2025 | 14,78 | 14,96 | 14,65 | 14,93 | 1,08% | 506,00 |
| 11.08.2025 | 14,88 | 14,98 | 14,66 | 14,77 | -0,81% | - |
| 08.08.2025 | 14,98 | 14,98 | 14,68 | 14,89 | -0,53% | - |
| 07.08.2025 | 14,76 | 15,01 | 14,45 | 14,97 | 1,35% | - |
| 06.08.2025 | 15,47 | 15,49 | 14,61 | 14,77 | -4,46% | - |
| 05.08.2025 | 15,24 | 15,50 | 15,00 | 15,46 | 1,51% | - |
| 04.08.2025 | 15,28 | 15,31 | 15,00 | 15,23 | -0,26% | 80,00 |
| 01.08.2025 | 15,66 | 15,72 | 14,97 | 15,27 | -2,61% | - |
| 31.07.2025 | 15,89 | 15,92 | 15,56 | 15,68 | -1,07% | - |
| 30.07.2025 | 15,93 | 15,93 | 15,66 | 15,85 | -0,56% | 304,00 |
| 29.07.2025 | 16,23 | 16,49 | 15,78 | 15,94 | -1,91% | - |
| 28.07.2025 | 16,04 | 16,57 | 16,04 | 16,25 | 1,06% | - |
| 25.07.2025 | 15,94 | 16,09 | 15,72 | 16,08 | 0,94% | - |
| 24.07.2025 | 15,88 | 16,07 | 15,77 | 15,93 | 0,25% | - |
| 23.07.2025 | 15,47 | 15,93 | 15,47 | 15,89 | 2,71% | - |
| 22.07.2025 | 15,66 | 15,66 | 15,18 | 15,47 | -0,83% | 3.448,00 |
| 21.07.2025 | 16,30 | 16,33 | 15,04 | 15,60 | -4,29% | - |
| 18.07.2025 | 16,01 | 16,65 | 15,90 | 16,30 | 1,94% | - |
| 17.07.2025 | 15,91 | 16,36 | 15,80 | 15,99 | 0,82% | 189,00 |
| 16.07.2025 | 16,07 | 16,27 | 15,74 | 15,86 | -1,31% | - |
| 15.07.2025 | 16,03 | 16,45 | 15,92 | 16,07 | 0,37% | - |
| 14.07.2025 | 16,39 | 16,42 | 15,90 | 16,01 | -2,38% | - |
| 11.07.2025 | 17,02 | 17,03 | 16,34 | 16,40 | -3,70% | - |
| 10.07.2025 | 16,48 | 17,03 | 16,41 | 17,03 | 3,27% | - |
| 09.07.2025 | 16,39 | 16,58 | 16,15 | 16,49 | 0,73% | - |
| 08.07.2025 | 16,24 | 16,43 | 16,02 | 16,37 | 0,80% | - |
| 07.07.2025 | 16,33 | 16,38 | 16,14 | 16,24 | -0,55% | - |
| 04.07.2025 | 16,35 | 16,40 | 16,05 | 16,33 | -0,06% | 360,00 |
| 03.07.2025 | 16,35 | 16,41 | 16,19 | 16,34 | 0,00% | - |
| 02.07.2025 | 16,53 | 16,59 | 16,13 | 16,34 | -1,21% | - |
| 01.07.2025 | 16,32 | 16,66 | 16,13 | 16,54 | 1,35% | - |
| 30.06.2025 | 16,53 | 16,53 | 16,16 | 16,32 | -1,15% | - |
| 27.06.2025 | 16,12 | 16,53 | 16,00 | 16,51 | 2,23% | - |
| 26.06.2025 | 16,47 | 16,61 | 15,98 | 16,15 | -1,88% | - |
| 25.06.2025 | 16,49 | 17,08 | 16,17 | 16,46 | -0,06% | - |
| 24.06.2025 | 16,61 | 17,29 | 16,01 | 16,47 | -0,72% | 798,00 |
| 23.06.2025 | 16,36 | 16,65 | 16,16 | 16,59 | 1,28% | - |
| 20.06.2025 | 16,48 | 16,56 | 16,35 | 16,38 | -1,03% | - |
| 19.06.2025 | 16,92 | 16,92 | 16,45 | 16,55 | -1,95% | - |
| 18.06.2025 | 17,15 | 17,21 | 16,74 | 16,88 | -1,63% | - |
| 17.06.2025 | 17,58 | 17,59 | 17,11 | 17,16 | -2,00% | - |
| 16.06.2025 | 17,04 | 17,59 | 16,90 | 17,51 | 2,16% | - |
| 13.06.2025 | 17,75 | 17,85 | 16,86 | 17,14 | -3,65% | - |
| 12.06.2025 | 18,16 | 18,25 | 17,34 | 17,79 | -1,93% | - |
| 11.06.2025 | 18,19 | 18,28 | 17,75 | 18,14 | -0,17% | - |
| 10.06.2025 | 18,21 | 18,38 | 17,88 | 18,17 | -0,22% | - |
| 09.06.2025 | 17,65 | 18,23 | 17,23 | 18,21 | 3,17% | - |
| 06.06.2025 | 17,71 | 17,71 | 17,64 | 17,65 | 0,00% | - |
| 05.06.2025 | 17,42 | 17,74 | 17,17 | 17,65 | 1,26% | - |
| 04.06.2025 | 16,97 | 17,53 | 16,90 | 17,43 | 2,89% | - |
| 03.06.2025 | 17,46 | 17,79 | 16,79 | 16,94 | -3,64% | - |
| 02.06.2025 | 17,81 | 17,93 | 17,36 | 17,58 | -1,62% | - |
| 30.05.2025 | 17,97 | 18,16 | 17,63 | 17,87 | -0,56% | - |