18,110€
-4,28%
Echtzeit-Aktienkurs CellaVision AB
Bid:
Ask:
Aktienkurse zur CellaVision AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 20,13 | 20,45 | 19,79 | 20,30 | 0,87% | - |
| 14.11.2024 | 20,60 | 20,75 | 19,76 | 20,13 | -1,83% | - |
| 13.11.2024 | 20,95 | 21,28 | 20,15 | 20,50 | -2,15% | 60,00 |
| 12.11.2024 | 20,95 | 21,18 | 20,26 | 20,95 | 0,24% | 88,00 |
| 11.11.2024 | 21,00 | 21,45 | 20,73 | 20,90 | -0,48% | 395,00 |
| 08.11.2024 | 21,20 | 21,55 | 20,43 | 21,00 | -1,06% | 68,00 |
| 07.11.2024 | 20,50 | 21,30 | 20,38 | 21,23 | 2,29% | - |
| 06.11.2024 | 20,63 | 20,83 | 20,21 | 20,75 | 0,97% | 72,00 |
| 05.11.2024 | 20,50 | 20,60 | 19,89 | 20,55 | 0,49% | - |
| 04.11.2024 | 19,86 | 20,50 | 19,08 | 20,45 | 3,07% | 299,00 |
| 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% | - |