19,640€
-3,96%
Echtzeit-Aktienkurs CellaVision AB
Bid:
Ask:
Aktienkurse zur CellaVision AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 20,11 | 20,11 | 19,42 | 19,84 | -1,37% | - |
| 31.10.2024 | 20,70 | 20,70 | 19,63 | 20,12 | -2,83% | - |
| 30.10.2024 | 21,43 | 21,43 | 20,35 | 20,70 | -3,38% | - |
| 29.10.2024 | 22,25 | 22,25 | 20,78 | 21,43 | -3,82% | - |
| 28.10.2024 | 22,70 | 22,73 | 21,58 | 22,28 | -1,76% | - |
| 25.10.2024 | 24,43 | 24,55 | 22,28 | 22,68 | -7,26% | - |
| 24.10.2024 | 24,28 | 24,93 | 21,48 | 24,45 | 0,72% | - |
| 23.10.2024 | 24,23 | 24,53 | 21,78 | 24,28 | 0,10% | - |
| 22.10.2024 | 24,43 | 24,55 | 23,60 | 24,25 | -0,72% | - |
| 21.10.2024 | 24,40 | 25,30 | 23,78 | 24,43 | -0,91% | - |
| 18.10.2024 | 23,90 | 25,33 | 23,80 | 24,65 | 3,14% | - |
| 17.10.2024 | 24,83 | 24,83 | 23,58 | 23,90 | -3,24% | - |
| 16.10.2024 | 25,60 | 25,70 | 24,38 | 24,70 | -4,08% | 2.265,00 |
| 15.10.2024 | 25,75 | 26,25 | 25,53 | 25,75 | 0,00% | - |
| 14.10.2024 | 25,45 | 26,05 | 25,40 | 25,75 | 1,18% | - |
| 11.10.2024 | 25,50 | 26,60 | 25,40 | 25,45 | -1,26% | - |
| 10.10.2024 | 25,60 | 25,88 | 25,35 | 25,78 | 0,68% | - |
| 09.10.2024 | 25,03 | 25,60 | 24,83 | 25,60 | 2,09% | - |
| 08.10.2024 | 24,98 | 25,43 | 24,95 | 25,08 | 0,30% | - |
| 07.10.2024 | 25,35 | 26,08 | 24,95 | 25,00 | -3,19% | - |
| 04.10.2024 | 25,58 | 26,00 | 25,18 | 25,83 | 0,78% | - |
| 03.10.2024 | 25,43 | 26,30 | 25,03 | 25,63 | 0,39% | 22,00 |
| 02.10.2024 | 26,08 | 26,65 | 25,25 | 25,53 | -2,20% | - |
| 01.10.2024 | 25,65 | 26,75 | 25,65 | 26,10 | 1,06% | - |
| 30.09.2024 | 25,38 | 26,00 | 25,20 | 25,83 | 2,28% | - |
| 27.09.2024 | 24,95 | 25,85 | 24,48 | 25,25 | 1,00% | - |
| 26.09.2024 | 24,75 | 26,23 | 24,65 | 25,00 | 1,21% | - |
| 25.09.2024 | 24,15 | 25,30 | 24,05 | 24,70 | 2,49% | - |
| 24.09.2024 | 24,43 | 24,55 | 23,83 | 24,10 | -1,23% | - |
| 23.09.2024 | 24,88 | 25,28 | 24,35 | 24,40 | -1,41% | - |
| 20.09.2024 | 24,73 | 25,03 | 24,50 | 24,75 | 0,30% | - |
| 19.09.2024 | 23,50 | 24,75 | 23,15 | 24,68 | 5,22% | - |
| 18.09.2024 | 23,65 | 23,73 | 23,30 | 23,45 | -0,85% | - |
| 17.09.2024 | 23,70 | 24,20 | 23,65 | 23,65 | -0,21% | - |
| 16.09.2024 | 23,75 | 24,53 | 23,55 | 23,70 | -1,04% | - |
| 13.09.2024 | 23,75 | 24,93 | 23,75 | 23,95 | -0,31% | - |
| 12.09.2024 | 24,48 | 24,78 | 23,78 | 24,03 | -2,44% | - |
| 11.09.2024 | 25,35 | 25,95 | 24,63 | 24,63 | -3,24% | - |
| 10.09.2024 | 23,78 | 25,73 | 23,75 | 25,45 | 6,93% | - |
| 09.09.2024 | 23,63 | 23,90 | 23,60 | 23,80 | 0,63% | - |
| 06.09.2024 | 23,65 | 24,00 | 23,33 | 23,65 | 0,00% | - |
| 05.09.2024 | 23,53 | 23,90 | 23,40 | 23,65 | 0,85% | - |
| 04.09.2024 | 23,25 | 23,78 | 22,75 | 23,45 | 0,75% | - |
| 03.09.2024 | 23,40 | 23,40 | 23,00 | 23,28 | -0,75% | - |
| 02.09.2024 | 23,48 | 23,58 | 22,25 | 23,45 | -0,32% | - |
| 30.08.2024 | 23,08 | 23,73 | 23,00 | 23,53 | -0,53% | - |
| 29.08.2024 | 23,90 | 24,08 | 22,73 | 23,65 | -1,56% | - |
| 28.08.2024 | 24,00 | 24,35 | 23,85 | 24,03 | 0,10% | - |
| 27.08.2024 | 23,28 | 24,20 | 23,25 | 24,00 | 3,00% | - |
| 26.08.2024 | 23,23 | 23,38 | 22,88 | 23,30 | 0,00% | - |
| 23.08.2024 | 22,58 | 23,50 | 22,30 | 23,30 | 3,21% | - |
| 22.08.2024 | 22,40 | 22,83 | 22,25 | 22,58 | 0,67% | - |
| 21.08.2024 | 22,95 | 23,55 | 22,03 | 22,43 | -3,34% | - |
| 20.08.2024 | 22,20 | 23,48 | 22,20 | 23,20 | 4,62% | 80,00 |
| 19.08.2024 | 21,75 | 22,45 | 21,70 | 22,18 | 2,19% | - |
| 16.08.2024 | 21,83 | 22,15 | 21,65 | 21,70 | -0,69% | - |
| 15.08.2024 | 21,93 | 22,35 | 21,70 | 21,85 | -1,02% | - |
| 14.08.2024 | 21,98 | 22,40 | 20,78 | 22,08 | 0,23% | - |
| 13.08.2024 | 22,48 | 22,68 | 21,75 | 22,03 | -1,78% | - |
| 12.08.2024 | 21,60 | 22,48 | 21,60 | 22,43 | 3,70% | - |
| 09.08.2024 | 21,28 | 21,85 | 21,25 | 21,63 | 1,76% | - |
| 08.08.2024 | 21,30 | 21,58 | 20,73 | 21,25 | 0,12% | - |
| 07.08.2024 | 21,45 | 22,18 | 21,23 | 21,23 | -0,70% | - |
| 06.08.2024 | 21,20 | 22,23 | 20,98 | 21,38 | 0,47% | - |
| 05.08.2024 | 21,30 | 21,48 | 19,94 | 21,28 | -0,23% | - |
| 02.08.2024 | 21,35 | 21,85 | 21,13 | 21,33 | -1,27% | - |
| 01.08.2024 | 22,13 | 22,93 | 21,58 | 21,60 | -2,92% | - |
| 31.07.2024 | 21,50 | 22,25 | 21,45 | 22,25 | 3,73% | - |
| 30.07.2024 | 21,10 | 21,68 | 21,10 | 21,45 | 0,23% | - |
| 29.07.2024 | 21,40 | 21,78 | 21,20 | 21,40 | -0,12% | - |
| 26.07.2024 | 21,55 | 21,93 | 21,35 | 21,43 | -2,17% | - |
| 25.07.2024 | 21,15 | 22,15 | 20,88 | 21,90 | 3,06% | - |
| 24.07.2024 | 20,70 | 21,30 | 20,45 | 21,25 | 2,41% | - |
| 23.07.2024 | 21,50 | 21,53 | 20,38 | 20,75 | -3,71% | - |
| 22.07.2024 | 22,13 | 22,28 | 20,35 | 21,55 | -2,71% | - |
| 19.07.2024 | 23,85 | 24,30 | 21,65 | 22,15 | -8,75% | - |
| 18.07.2024 | 23,65 | 24,50 | 23,65 | 24,28 | 2,64% | - |
| 17.07.2024 | 23,15 | 23,73 | 23,15 | 23,65 | 1,07% | - |
| 16.07.2024 | 23,20 | 23,58 | 23,20 | 23,40 | -0,21% | - |
| 15.07.2024 | 23,88 | 24,55 | 23,43 | 23,45 | -1,88% | - |
| 12.07.2024 | 23,65 | 24,70 | 23,45 | 23,90 | 0,31% | - |
| 11.07.2024 | 23,63 | 24,78 | 23,43 | 23,83 | 0,95% | - |
| 10.07.2024 | 22,85 | 24,35 | 22,68 | 23,60 | 3,17% | - |
| 09.07.2024 | 22,45 | 22,95 | 22,45 | 22,88 | 0,77% | - |
| 08.07.2024 | 21,70 | 22,78 | 21,25 | 22,70 | 4,61% | - |
| 05.07.2024 | 21,78 | 21,88 | 21,10 | 21,70 | -0,23% | - |
| 04.07.2024 | 22,00 | 22,35 | 21,68 | 21,75 | -1,02% | - |
| 03.07.2024 | 21,93 | 22,18 | 21,80 | 21,98 | 0,00% | - |
| 02.07.2024 | 21,45 | 22,00 | 21,38 | 21,98 | 1,27% | - |
| 01.07.2024 | 22,08 | 22,28 | 21,33 | 21,70 | -1,81% | - |
| 28.06.2024 | 21,93 | 22,38 | 21,83 | 22,10 | 0,57% | - |
| 27.06.2024 | 21,98 | 22,60 | 21,80 | 21,98 | 0,11% | 300,00 |
| 26.06.2024 | 22,68 | 22,68 | 21,45 | 21,95 | -2,44% | - |
| 25.06.2024 | 23,25 | 23,28 | 22,50 | 22,50 | -3,02% | - |
| 24.06.2024 | 23,05 | 23,43 | 23,05 | 23,20 | -0,22% | - |
| 21.06.2024 | 23,28 | 23,35 | 23,23 | 23,25 | -0,21% | 500,00 |
| 20.06.2024 | 22,60 | 23,48 | 22,53 | 23,30 | 3,10% | - |
| 19.06.2024 | 22,78 | 22,80 | 22,43 | 22,60 | -0,66% | - |
| 18.06.2024 | 22,70 | 22,75 | 22,18 | 22,75 | 0,33% | - |
| 17.06.2024 | 22,45 | 22,78 | 22,25 | 22,68 | 0,89% | 110,00 |