16,020€
2,43%
Echtzeit-Aktienkurs CellaVision AB
Bid:
Ask:
Aktienkurse zur CellaVision AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 15,91 | 16,36 | 15,80 | 16,00 | 0,88% | - |
| 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% | - |
| 29.05.2025 | 17,92 | 17,98 | 17,92 | 17,97 | 0,34% | - |
| 28.05.2025 | 18,11 | 18,12 | 17,78 | 17,91 | -0,83% | - |
| 27.05.2025 | 17,95 | 18,14 | 17,61 | 18,06 | 0,50% | - |
| 26.05.2025 | 17,05 | 17,97 | 16,88 | 17,97 | 5,52% | - |
| 23.05.2025 | 17,45 | 17,74 | 16,91 | 17,03 | -2,85% | - |
| 22.05.2025 | 17,73 | 17,81 | 16,86 | 17,53 | -1,13% | - |
| 21.05.2025 | 17,67 | 17,83 | 17,36 | 17,73 | 0,34% | - |
| 20.05.2025 | 17,71 | 17,75 | 17,14 | 17,67 | -0,23% | - |
| 19.05.2025 | 17,55 | 17,78 | 17,15 | 17,71 | 0,80% | - |
| 16.05.2025 | 17,24 | 17,60 | 17,08 | 17,57 | 0,57% | - |
| 15.05.2025 | 17,62 | 17,68 | 17,26 | 17,47 | -0,80% | - |
| 14.05.2025 | 17,85 | 17,85 | 17,31 | 17,61 | -1,23% | - |
| 13.05.2025 | 17,91 | 17,93 | 17,58 | 17,83 | -0,45% | - |
| 12.05.2025 | 17,83 | 17,93 | 17,57 | 17,91 | 0,56% | - |
| 09.05.2025 | 17,91 | 17,94 | 17,64 | 17,81 | -0,45% | - |
| 08.05.2025 | 17,83 | 17,93 | 17,25 | 17,89 | 0,45% | - |
| 07.05.2025 | 18,25 | 18,27 | 17,16 | 17,81 | -2,62% | - |
| 06.05.2025 | 18,31 | 18,33 | 17,52 | 18,29 | -0,11% | - |
| 05.05.2025 | 19,05 | 19,05 | 18,15 | 18,31 | -3,68% | - |
| 02.05.2025 | 18,41 | 19,03 | 17,97 | 19,01 | 3,15% | - |
| 30.04.2025 | 18,30 | 18,46 | 18,24 | 18,43 | 2,11% | 60,00 |
| 29.04.2025 | 15,15 | 18,71 | 14,98 | 18,05 | 22,71% | 500,00 |
| 28.04.2025 | 14,69 | 14,78 | 14,49 | 14,71 | -0,47% | - |
| 25.04.2025 | 15,08 | 15,15 | 14,45 | 14,78 | -1,86% | - |
| 24.04.2025 | 14,78 | 15,07 | 14,22 | 15,06 | 1,83% | - |
| 23.04.2025 | 14,63 | 14,85 | 14,32 | 14,79 | 2,64% | - |
| 22.04.2025 | 13,69 | 14,51 | 13,54 | 14,41 | 5,11% | - |
| 17.04.2025 | 13,55 | 13,83 | 13,33 | 13,71 | 1,03% | - |
| 16.04.2025 | 13,75 | 13,81 | 13,06 | 13,57 | -1,60% | - |
| 15.04.2025 | 13,80 | 14,04 | 13,57 | 13,79 | 0,07% | - |
| 14.04.2025 | 13,95 | 14,02 | 13,56 | 13,78 | -0,36% | 30,00 |
| 11.04.2025 | 13,99 | 14,05 | 13,41 | 13,83 | -1,14% | - |
| 10.04.2025 | 14,58 | 14,95 | 13,60 | 13,99 | -4,77% | - |
| 09.04.2025 | 13,80 | 14,83 | 13,30 | 14,69 | 2,66% | - |
| 08.04.2025 | 13,87 | 14,99 | 13,87 | 14,31 | 3,92% | - |
| 07.04.2025 | 14,57 | 14,58 | 13,54 | 13,77 | -6,07% | - |
| 04.04.2025 | 15,22 | 15,25 | 14,26 | 14,66 | -3,87% | - |
| 03.04.2025 | 16,03 | 16,12 | 15,21 | 15,25 | -4,75% | - |
| 02.04.2025 | 15,77 | 16,08 | 15,45 | 16,01 | 1,65% | 400,00 |
| 01.04.2025 | 15,44 | 15,77 | 14,47 | 15,75 | 2,14% | - |
| 31.03.2025 | 15,55 | 15,66 | 15,20 | 15,42 | -0,71% | - |
| 28.03.2025 | 15,82 | 15,82 | 15,27 | 15,53 | -1,65% | - |
| 27.03.2025 | 15,35 | 15,84 | 15,11 | 15,79 | 2,87% | - |
| 26.03.2025 | 15,91 | 15,92 | 15,23 | 15,35 | -3,70% | - |
| 25.03.2025 | 15,63 | 15,94 | 15,28 | 15,94 | 2,11% | 441,00 |
| 24.03.2025 | 15,69 | 15,69 | 15,20 | 15,61 | -0,38% | - |
| 21.03.2025 | 15,40 | 15,71 | 15,17 | 15,67 | 1,75% | - |
| 20.03.2025 | 15,69 | 16,50 | 15,13 | 15,40 | -1,97% | - |
| 19.03.2025 | 15,42 | 15,72 | 15,20 | 15,71 | 1,81% | - |
| 18.03.2025 | 15,53 | 15,85 | 15,25 | 15,43 | -0,64% | 348,00 |
| 17.03.2025 | 15,37 | 15,87 | 15,30 | 15,53 | 0,98% | 1.483,00 |
| 14.03.2025 | 14,75 | 15,40 | 14,64 | 15,38 | 4,20% | - |
| 13.03.2025 | 14,74 | 15,05 | 14,58 | 14,76 | -1,07% | - |
| 12.03.2025 | 15,11 | 15,22 | 14,69 | 14,92 | -1,19% | - |
| 11.03.2025 | 15,18 | 15,51 | 14,94 | 15,10 | -0,40% | - |
| 10.03.2025 | 15,61 | 15,87 | 15,08 | 15,16 | -2,82% | 160,00 |
| 07.03.2025 | 15,39 | 15,65 | 15,17 | 15,60 | 1,23% | - |
| 06.03.2025 | 15,61 | 15,67 | 14,99 | 15,41 | -1,09% | - |
| 05.03.2025 | 15,51 | 15,81 | 15,29 | 15,58 | 0,58% | - |
| 04.03.2025 | 15,70 | 15,71 | 15,27 | 15,49 | -1,27% | - |
| 03.03.2025 | 15,81 | 15,85 | 15,56 | 15,69 | -0,76% | - |
| 28.02.2025 | 15,95 | 16,30 | 15,64 | 15,81 | -0,94% | 140,00 |
| 27.02.2025 | 16,49 | 16,50 | 15,95 | 15,96 | -3,10% | - |
| 26.02.2025 | 16,43 | 16,61 | 16,26 | 16,47 | 0,24% | - |
| 25.02.2025 | 16,48 | 16,74 | 16,30 | 16,43 | -0,12% | - |