2,618€
-2,02%
Echtzeit-Aktienkurs PowerCell Sweden AB
Bid:
Ask:
Aktienkurse zur PowerCell Sweden AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 2,60 | 2,68 | 2,57 | 2,67 | -0,07% | 756,00 |
| 07.08.2025 | 2,72 | 2,76 | 2,67 | 2,67 | -2,34% | 4.678,00 |
| 06.08.2025 | 2,72 | 2,83 | 2,72 | 2,74 | -2,29% | 1.336,00 |
| 05.08.2025 | 2,68 | 2,80 | 2,68 | 2,80 | 2,79% | 1.588,00 |
| 04.08.2025 | 2,79 | 2,80 | 2,72 | 2,72 | -3,27% | 18.415,00 |
| 01.08.2025 | 2,75 | 2,96 | 2,75 | 2,82 | 0,57% | 6.400,00 |
| 31.07.2025 | 2,86 | 2,89 | 2,80 | 2,80 | -4,11% | 4.358,00 |
| 30.07.2025 | 2,94 | 2,95 | 2,92 | 2,92 | -1,28% | 1.347,00 |
| 29.07.2025 | 3,11 | 3,11 | 2,93 | 2,96 | -5,62% | 7.345,00 |
| 28.07.2025 | 3,30 | 3,39 | 3,13 | 3,13 | -1,82% | 14.333,00 |
| 25.07.2025 | 3,29 | 3,29 | 3,18 | 3,19 | 1,01% | 2.748,00 |
| 24.07.2025 | 3,05 | 3,23 | 3,04 | 3,16 | 3,54% | 2.190,00 |
| 23.07.2025 | 3,16 | 3,16 | 3,04 | 3,05 | -2,37% | 1.751,00 |
| 22.07.2025 | 3,24 | 3,36 | 3,08 | 3,13 | -5,22% | 10.703,00 |
| 21.07.2025 | 2,84 | 3,31 | 2,84 | 3,30 | 13,57% | 20.175,00 |
| 18.07.2025 | 2,82 | 2,99 | 2,79 | 2,90 | 1,75% | 21.701,00 |
| 17.07.2025 | 2,32 | 2,94 | 2,32 | 2,85 | 29,61% | 47.107,00 |
| 16.07.2025 | 2,27 | 2,28 | 2,20 | 2,20 | -2,31% | 2.273,00 |
| 15.07.2025 | 2,23 | 2,35 | 2,23 | 2,25 | 2,45% | 605,00 |
| 14.07.2025 | 2,35 | 2,35 | 2,20 | 2,20 | -6,38% | 4.642,00 |
| 11.07.2025 | 2,32 | 2,39 | 2,24 | 2,35 | 5,86% | 4.520,00 |
| 10.07.2025 | 2,27 | 2,33 | 2,22 | 2,22 | -3,48% | 2.925,00 |
| 09.07.2025 | 2,23 | 2,30 | 2,18 | 2,30 | 4,45% | 8.217,00 |
| 08.07.2025 | 2,18 | 2,26 | 2,16 | 2,20 | -0,81% | 2.172,00 |
| 07.07.2025 | 2,19 | 2,22 | 2,19 | 2,22 | -0,45% | 810,00 |
| 04.07.2025 | 2,21 | 2,23 | 2,14 | 2,23 | -2,19% | 4.414,00 |
| 03.07.2025 | 2,22 | 2,28 | 2,15 | 2,28 | 5,75% | 1.500,00 |
| 02.07.2025 | 2,22 | 2,25 | 2,16 | 2,16 | -6,99% | 2.091,00 |
| 01.07.2025 | 2,21 | 2,32 | 2,21 | 2,32 | 3,85% | 5.400,00 |
| 30.06.2025 | 2,23 | 2,23 | 2,23 | 2,23 | 0,81% | - |
| 27.06.2025 | 2,11 | 2,42 | 2,11 | 2,21 | 3,65% | 5.990,00 |
| 26.06.2025 | 2,17 | 2,17 | 2,10 | 2,14 | -1,11% | 125,00 |
| 25.06.2025 | 2,20 | 2,28 | 2,16 | 2,16 | -4,93% | 21.285,00 |
| 24.06.2025 | 2,19 | 2,28 | 2,19 | 2,27 | 6,97% | 6.500,00 |
| 23.06.2025 | 2,13 | 2,17 | 2,10 | 2,12 | -4,84% | 4.973,00 |
| 20.06.2025 | 2,11 | 2,23 | 2,11 | 2,23 | 3,33% | 200,00 |
| 19.06.2025 | 2,20 | 2,20 | 2,15 | 2,16 | -5,35% | 1.185,00 |
| 18.06.2025 | 2,22 | 2,28 | 2,20 | 2,28 | 3,16% | 1.600,00 |
| 17.06.2025 | 2,30 | 2,30 | 2,21 | 2,21 | -3,83% | 8.920,00 |
| 16.06.2025 | 2,28 | 2,36 | 2,28 | 2,30 | 0,88% | 1.670,00 |
| 13.06.2025 | 2,34 | 2,34 | 2,17 | 2,28 | -1,89% | 13.750,00 |
| 12.06.2025 | 2,40 | 2,40 | 2,32 | 2,32 | -3,33% | 6.824,00 |
| 11.06.2025 | 2,43 | 2,50 | 2,40 | 2,40 | -0,25% | 15.411,00 |
| 10.06.2025 | 2,44 | 2,44 | 2,39 | 2,41 | -1,63% | 2.161,00 |
| 09.06.2025 | 2,34 | 2,49 | 2,34 | 2,45 | 3,11% | 1.040,00 |
| 06.06.2025 | 2,28 | 2,38 | 2,26 | 2,38 | 2,86% | 2.120,00 |
| 05.06.2025 | 2,36 | 2,41 | 2,31 | 2,31 | -4,86% | 255,00 |
| 04.06.2025 | 2,28 | 2,43 | 2,24 | 2,43 | 9,67% | 6.279,00 |
| 03.06.2025 | 2,24 | 2,24 | 2,20 | 2,21 | 0,36% | 1.128,00 |
| 02.06.2025 | 2,29 | 2,29 | 2,20 | 2,21 | -0,45% | 1.452,00 |
| 30.05.2025 | 2,19 | 2,22 | 2,18 | 2,22 | 2,69% | 460,00 |
| 29.05.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,19% | 75,00 |
| 28.05.2025 | 2,20 | 2,27 | 2,15 | 2,15 | -1,91% | 2.518,00 |
| 27.05.2025 | 2,23 | 2,23 | 2,20 | 2,20 | -4,94% | 300,00 |
| 26.05.2025 | 2,23 | 2,31 | 2,23 | 2,31 | 6,45% | 50,00 |
| 23.05.2025 | 2,25 | 2,25 | 2,16 | 2,17 | -6,22% | 2.716,00 |
| 22.05.2025 | 2,37 | 2,37 | 2,31 | 2,31 | -4,77% | 2.955,00 |
| 21.05.2025 | 2,26 | 2,43 | 2,25 | 2,43 | 8,58% | 1.432,00 |
| 20.05.2025 | 2,34 | 2,34 | 2,24 | 2,24 | -1,50% | 1.932,00 |
| 19.05.2025 | 2,28 | 2,31 | 2,25 | 2,27 | 0,80% | 4.932,00 |
| 16.05.2025 | 2,26 | 2,29 | 2,25 | 2,25 | -3,76% | 50,00 |
| 15.05.2025 | 2,33 | 2,34 | 2,25 | 2,34 | 1,47% | 245,00 |
| 14.05.2025 | 2,30 | 2,32 | 2,30 | 2,31 | 1,58% | 2.350,00 |
| 13.05.2025 | 2,32 | 2,33 | 2,27 | 2,27 | -5,49% | 402,00 |
| 12.05.2025 | 2,30 | 2,40 | 2,24 | 2,40 | 10,38% | 3.800,00 |
| 09.05.2025 | 2,21 | 2,25 | 2,18 | 2,18 | -1,00% | 942,00 |
| 08.05.2025 | 2,20 | 2,20 | 2,17 | 2,20 | 0,73% | 1.300,00 |
| 07.05.2025 | 2,25 | 2,25 | 2,15 | 2,18 | -2,15% | 15,00 |
| 06.05.2025 | 2,28 | 2,28 | 2,21 | 2,23 | -2,96% | 4.830,00 |
| 05.05.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -1,12% | 2.180,00 |
| 02.05.2025 | 2,24 | 2,33 | 2,24 | 2,33 | 3,56% | 7.221,00 |
| 30.04.2025 | 2,31 | 2,31 | 2,25 | 2,25 | -2,26% | 400,00 |
| 29.04.2025 | 2,37 | 2,37 | 2,30 | 2,30 | 0,61% | 2.000,00 |
| 28.04.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 4,67% | 362,00 |
| 25.04.2025 | 2,44 | 2,44 | 2,18 | 2,18 | -13,48% | 57.258,00 |
| 24.04.2025 | 2,64 | 2,64 | 2,36 | 2,52 | -1,33% | 1.914,00 |
| 23.04.2025 | 2,53 | 2,66 | 2,53 | 2,56 | 0,24% | 455,00 |
| 22.04.2025 | 2,60 | 2,60 | 2,49 | 2,55 | 1,43% | 630,00 |
| 17.04.2025 | 2,60 | 2,60 | 2,51 | 2,51 | -5,06% | 296,00 |
| 16.04.2025 | 2,69 | 2,69 | 2,57 | 2,65 | 1,22% | 865,00 |
| 15.04.2025 | 2,67 | 2,76 | 2,61 | 2,62 | 1,08% | 751,00 |
| 14.04.2025 | 2,57 | 2,68 | 2,55 | 2,59 | -2,27% | 16.398,00 |
| 11.04.2025 | 2,33 | 2,65 | 2,26 | 2,65 | 13,94% | 61.456,00 |
| 10.04.2025 | 2,22 | 2,33 | 2,22 | 2,32 | -2,76% | 530,00 |
| 09.04.2025 | 2,26 | 2,39 | 2,13 | 2,39 | 6,22% | 3.335,00 |
| 08.04.2025 | 2,28 | 2,37 | 2,21 | 2,25 | 2,93% | 5.690,00 |
| 07.04.2025 | 2,00 | 2,33 | 2,00 | 2,19 | 1,39% | 5.704,00 |
| 04.04.2025 | 2,33 | 2,34 | 2,14 | 2,16 | -7,15% | 15.638,00 |
| 03.04.2025 | 2,40 | 2,41 | 2,32 | 2,32 | -4,52% | 5.829,00 |
| 02.04.2025 | 2,48 | 2,48 | 2,43 | 2,43 | -5,59% | 350,00 |
| 01.04.2025 | 2,41 | 2,58 | 2,41 | 2,58 | 7,69% | 736,00 |
| 31.03.2025 | 2,52 | 2,53 | 2,39 | 2,39 | -5,08% | 1.435,00 |
| 28.03.2025 | 2,65 | 2,72 | 2,52 | 2,52 | -4,26% | 1.488,00 |
| 27.03.2025 | 2,56 | 2,65 | 2,56 | 2,63 | 2,49% | 2.360,00 |
| 26.03.2025 | 2,57 | 2,74 | 2,57 | 2,57 | -3,53% | 1.083,00 |
| 25.03.2025 | 2,59 | 2,66 | 2,53 | 2,66 | 0,91% | 3.427,00 |
| 24.03.2025 | 2,26 | 2,69 | 2,26 | 2,64 | 15,60% | 7.355,00 |
| 21.03.2025 | 2,34 | 2,34 | 2,28 | 2,28 | -4,52% | 1.850,00 |
| 20.03.2025 | 2,37 | 2,39 | 2,30 | 2,39 | 2,14% | 2.200,00 |
| 19.03.2025 | 2,38 | 2,38 | 2,32 | 2,34 | -2,50% | 6.207,00 |