13,910€
0,80%
Echtzeit-Aktienkurs CellaVision AB
Bid:
Ask:
Aktienkurse zur CellaVision AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 13,99 | 14,05 | 13,41 | 13,82 | -1,22% | - |
| 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% | - |
| 24.02.2025 | 16,50 | 16,78 | 16,26 | 16,45 | -1,56% | 2.084,00 |
| 21.02.2025 | 16,84 | 17,03 | 16,53 | 16,71 | -0,54% | - |
| 20.02.2025 | 17,57 | 17,57 | 16,64 | 16,80 | -4,16% | 60,00 |
| 19.02.2025 | 17,53 | 17,61 | 17,14 | 17,53 | 0,00% | - |
| 18.02.2025 | 17,79 | 17,80 | 17,32 | 17,53 | -1,46% | 100,00 |
| 17.02.2025 | 17,45 | 17,80 | 17,35 | 17,79 | 1,89% | 10,00 |
| 14.02.2025 | 17,48 | 17,68 | 17,33 | 17,46 | 1,10% | - |
| 13.02.2025 | 17,62 | 17,74 | 17,10 | 17,27 | 0,58% | - |
| 12.02.2025 | 17,71 | 17,71 | 16,60 | 17,17 | -2,39% | 280,00 |
| 11.02.2025 | 17,91 | 17,98 | 17,45 | 17,59 | 0,86% | - |
| 10.02.2025 | 17,78 | 18,01 | 17,43 | 17,44 | -1,86% | - |
| 07.02.2025 | 18,06 | 18,50 | 17,39 | 17,77 | -1,88% | - |
| 06.02.2025 | 19,59 | 19,63 | 16,59 | 18,11 | -7,60% | - |
| 05.02.2025 | 19,45 | 19,60 | 18,97 | 19,60 | 0,77% | - |
| 04.02.2025 | 18,90 | 19,45 | 18,56 | 19,45 | 2,86% | - |
| 03.02.2025 | 19,71 | 19,71 | 18,44 | 18,91 | -3,96% | - |
| 31.01.2025 | 19,35 | 19,72 | 18,86 | 19,69 | 1,76% | - |
| 30.01.2025 | 18,61 | 19,35 | 18,28 | 19,35 | 3,64% | - |
| 29.01.2025 | 19,14 | 19,20 | 18,39 | 18,67 | -2,35% | - |
| 28.01.2025 | 17,86 | 19,13 | 17,82 | 19,12 | 5,75% | - |
| 27.01.2025 | 18,58 | 18,81 | 17,81 | 18,08 | -4,08% | - |
| 24.01.2025 | 18,71 | 18,85 | 18,25 | 18,85 | 0,91% | - |
| 23.01.2025 | 18,55 | 18,97 | 18,34 | 18,68 | 0,70% | - |
| 22.01.2025 | 20,14 | 20,23 | 18,35 | 18,55 | -7,87% | - |
| 21.01.2025 | 19,81 | 20,17 | 19,30 | 20,14 | 1,61% | - |
| 20.01.2025 | 19,73 | 19,85 | 19,11 | 19,82 | 0,33% | - |
| 17.01.2025 | 19,36 | 19,75 | 19,15 | 19,75 | 0,82% | - |
| 16.01.2025 | 19,29 | 19,61 | 18,93 | 19,59 | 1,45% | - |
| 15.01.2025 | 18,34 | 19,31 | 17,98 | 19,31 | 5,35% | - |
| 14.01.2025 | 17,52 | 18,45 | 17,52 | 18,33 | 3,44% | - |
| 13.01.2025 | 18,35 | 18,36 | 17,45 | 17,72 | -2,96% | - |
| 10.01.2025 | 17,97 | 18,35 | 17,73 | 18,26 | 1,61% | - |
| 09.01.2025 | 18,06 | 18,11 | 17,72 | 17,97 | -0,17% | - |
| 08.01.2025 | 17,91 | 18,12 | 17,65 | 18,00 | 0,61% | - |
| 07.01.2025 | 18,51 | 18,55 | 17,64 | 17,89 | -3,35% | - |
| 06.01.2025 | 18,57 | 18,57 | 18,51 | 18,51 | -0,32% | - |
| 03.01.2025 | 18,49 | 18,72 | 18,19 | 18,57 | 0,43% | - |
| 02.01.2025 | 18,99 | 18,99 | 18,40 | 18,49 | -0,75% | 100,00 |
| 30.12.2024 | 18,95 | 18,97 | 18,63 | 18,63 | -1,79% | - |
| 27.12.2024 | 19,15 | 19,21 | 18,42 | 18,97 | -1,35% | - |
| 23.12.2024 | 19,21 | 19,41 | 18,74 | 19,23 | 0,00% | - |
| 20.12.2024 | 19,09 | 19,34 | 18,62 | 19,23 | 0,63% | - |
| 19.12.2024 | 19,22 | 19,31 | 18,52 | 19,11 | -0,73% | - |
| 18.12.2024 | 18,91 | 19,33 | 18,75 | 19,25 | 1,58% | - |
| 17.12.2024 | 19,28 | 19,33 | 18,86 | 18,95 | -1,66% | - |
| 16.12.2024 | 19,61 | 19,66 | 19,07 | 19,27 | -1,93% | 63,00 |
| 13.12.2024 | 19,49 | 19,69 | 19,20 | 19,65 | 0,82% | - |
| 12.12.2024 | 19,57 | 19,77 | 18,92 | 19,49 | -0,31% | 63,00 |
| 11.12.2024 | 19,01 | 19,96 | 18,80 | 19,55 | 2,95% | - |
| 10.12.2024 | 18,85 | 19,29 | 18,59 | 18,99 | 0,69% | - |
| 09.12.2024 | 17,76 | 19,07 | 17,76 | 18,86 | 4,84% | - |
| 06.12.2024 | 18,38 | 18,45 | 17,73 | 17,99 | -2,07% | - |
| 05.12.2024 | 18,45 | 18,50 | 18,17 | 18,37 | -0,54% | 28,00 |
| 04.12.2024 | 18,49 | 18,51 | 18,03 | 18,47 | -0,22% | 111,00 |
| 03.12.2024 | 18,63 | 18,67 | 18,28 | 18,51 | -0,64% | - |
| 02.12.2024 | 18,98 | 19,13 | 17,66 | 18,63 | -2,56% | - |
| 29.11.2024 | 19,46 | 19,58 | 18,53 | 19,12 | -1,65% | - |
| 28.11.2024 | 19,22 | 19,58 | 18,43 | 19,44 | 1,14% | - |
| 27.11.2024 | 18,63 | 19,31 | 18,05 | 19,22 | 3,50% | - |
| 26.11.2024 | 19,23 | 19,32 | 18,14 | 18,57 | -3,48% | 132,00 |
| 25.11.2024 | 18,87 | 19,53 | 18,54 | 19,24 | 1,96% | - |
| 22.11.2024 | 18,47 | 18,87 | 18,33 | 18,87 | 2,06% | 125,00 |
| 21.11.2024 | 18,07 | 18,51 | 17,71 | 18,49 | 2,10% | - |
| 20.11.2024 | 18,93 | 19,39 | 17,99 | 18,11 | -4,48% | - |
| 19.11.2024 | 19,48 | 19,62 | 18,78 | 18,96 | -3,17% | - |
| 18.11.2024 | 20,35 | 20,58 | 19,37 | 19,58 | -3,55% | - |