3,454€
-2,70%
Echtzeit-Aktienkurs POWERCELL SWEDEN SK-,022
Bid:
Ask:
Aktienkurse zur POWERCELL SWEDEN SK-,022 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 3,56 | 3,57 | 3,35 | 3,49 | -1,75% | 1.125,00 |
| 28.11.2025 | 3,59 | 3,70 | 3,54 | 3,55 | 2,54% | 12.667,00 |
| 27.11.2025 | 3,25 | 3,48 | 3,25 | 3,46 | 6,52% | 12.411,00 |
| 26.11.2025 | 3,27 | 3,41 | 3,25 | 3,25 | 0,62% | 1.109,00 |
| 25.11.2025 | 3,32 | 3,35 | 3,20 | 3,23 | -1,52% | 5.104,00 |
| 24.11.2025 | 3,47 | 3,47 | 3,22 | 3,28 | -5,20% | 21.090,00 |
| 21.11.2025 | 3,57 | 3,57 | 3,43 | 3,46 | -5,21% | 7.545,00 |
| 20.11.2025 | 3,67 | 3,91 | 3,55 | 3,65 | 0,50% | 14.112,00 |
| 19.11.2025 | 3,56 | 3,63 | 3,56 | 3,63 | 2,02% | 906,00 |
| 18.11.2025 | 3,86 | 3,86 | 3,52 | 3,56 | -7,53% | 5.300,00 |
| 17.11.2025 | 4,09 | 4,09 | 3,85 | 3,85 | -4,89% | 5.123,00 |
| 14.11.2025 | 4,36 | 4,36 | 3,80 | 4,05 | -7,37% | 15.890,00 |
| 13.11.2025 | 4,00 | 4,50 | 4,00 | 4,37 | 9,25% | 22.419,00 |
| 12.11.2025 | 3,97 | 4,08 | 3,97 | 4,00 | 0,15% | 1.498,00 |
| 11.11.2025 | 3,99 | 3,99 | 3,99 | 3,99 | -2,35% | - |
| 10.11.2025 | 3,86 | 4,23 | 3,86 | 4,09 | 6,45% | 14.645,00 |
| 07.11.2025 | 3,87 | 3,87 | 3,83 | 3,84 | -3,42% | 2.539,00 |
| 06.11.2025 | 3,80 | 4,12 | 3,80 | 3,98 | 1,58% | 11.926,00 |
| 05.11.2025 | 3,73 | 3,92 | 3,73 | 3,92 | 1,71% | 3.172,00 |
| 04.11.2025 | 3,91 | 4,01 | 3,81 | 3,85 | -1,43% | 11.526,00 |
| 03.11.2025 | 3,68 | 4,03 | 3,68 | 3,91 | 9,72% | 14.822,00 |
| 31.10.2025 | 3,62 | 3,66 | 3,50 | 3,56 | -2,47% | 7.020,00 |
| 30.10.2025 | 3,79 | 3,79 | 3,64 | 3,65 | -7,12% | 5.198,00 |
| 29.10.2025 | 4,33 | 4,33 | 3,78 | 3,93 | -9,28% | 30.739,00 |
| 28.10.2025 | 4,21 | 4,33 | 4,01 | 4,33 | 4,44% | 16.161,00 |
| 27.10.2025 | 3,49 | 4,15 | 3,49 | 4,15 | 22,14% | 61.421,00 |
| 24.10.2025 | 3,43 | 3,49 | 3,24 | 3,40 | -0,41% | 11.004,00 |
| 23.10.2025 | 3,25 | 3,41 | 3,12 | 3,41 | 4,92% | 27.155,00 |
| 22.10.2025 | 3,05 | 3,25 | 2,97 | 3,25 | 6,70% | 35.505,00 |
| 21.10.2025 | 2,93 | 3,08 | 2,92 | 3,05 | 5,18% | 17.657,00 |
| 20.10.2025 | 3,01 | 3,01 | 2,90 | 2,90 | -3,53% | 5.618,00 |
| 17.10.2025 | 3,00 | 3,00 | 2,84 | 3,00 | -2,53% | 13.299,00 |
| 16.10.2025 | 3,04 | 3,15 | 3,01 | 3,08 | 0,46% | 3.000,00 |
| 15.10.2025 | 2,78 | 3,11 | 2,78 | 3,07 | 10,21% | 6.478,00 |
| 14.10.2025 | 2,83 | 2,89 | 2,78 | 2,78 | -1,35% | 5.150,00 |
| 13.10.2025 | 2,82 | 2,82 | 2,74 | 2,82 | -0,14% | 1.003,00 |
| 10.10.2025 | 2,94 | 2,94 | 2,80 | 2,82 | -4,47% | 2.758,00 |
| 09.10.2025 | 2,88 | 3,00 | 2,88 | 2,96 | -0,34% | 1.019,00 |
| 08.10.2025 | 2,97 | 2,98 | 2,97 | 2,97 | -2,69% | 144,00 |
| 07.10.2025 | 2,95 | 3,05 | 2,83 | 3,05 | 2,01% | 15.314,00 |
| 06.10.2025 | 2,94 | 3,02 | 2,89 | 2,99 | 1,70% | 23.761,00 |
| 03.10.2025 | 2,66 | 2,94 | 2,64 | 2,94 | 10,87% | 4.142,00 |
| 02.10.2025 | 2,76 | 2,82 | 2,65 | 2,65 | -6,62% | 2.407,00 |
| 01.10.2025 | 2,82 | 2,84 | 2,65 | 2,84 | 5,03% | 9.544,00 |
| 30.09.2025 | 2,79 | 2,79 | 2,69 | 2,70 | -5,46% | 2.552,00 |
| 29.09.2025 | 3,05 | 3,05 | 2,86 | 2,86 | -0,76% | 784,00 |
| 26.09.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -0,83% | - |
| 25.09.2025 | 2,96 | 3,06 | 2,90 | 2,90 | -5,35% | 1.815,00 |
| 24.09.2025 | 3,05 | 3,09 | 3,00 | 3,07 | 0,52% | 1.685,00 |
| 23.09.2025 | 2,86 | 3,16 | 2,86 | 3,05 | 5,83% | 14.683,00 |
| 22.09.2025 | 3,11 | 3,11 | 2,88 | 2,88 | -6,06% | 2.079,00 |
| 19.09.2025 | 2,88 | 3,13 | 2,88 | 3,07 | 6,60% | 10.953,00 |
| 18.09.2025 | 2,67 | 2,91 | 2,67 | 2,88 | 9,67% | 2.863,00 |
| 17.09.2025 | 2,46 | 2,65 | 2,46 | 2,63 | 1,63% | 34.300,00 |
| 16.09.2025 | 2,51 | 2,61 | 2,51 | 2,58 | 3,36% | 3.345,00 |
| 15.09.2025 | 2,45 | 2,50 | 2,45 | 2,50 | -0,16% | 18,00 |
| 12.09.2025 | 2,40 | 2,50 | 2,40 | 2,50 | 0,56% | 230,00 |
| 11.09.2025 | 2,53 | 2,55 | 2,48 | 2,49 | -3,94% | 791,00 |
| 10.09.2025 | 2,50 | 2,59 | 2,49 | 2,59 | 1,53% | 927,00 |
| 09.09.2025 | 2,56 | 2,60 | 2,51 | 2,55 | -0,74% | 160,00 |
| 08.09.2025 | 2,53 | 2,60 | 2,49 | 2,57 | 1,74% | 570,00 |
| 05.09.2025 | 2,35 | 2,56 | 2,35 | 2,53 | 4,98% | 7.500,00 |
| 04.09.2025 | 2,40 | 2,52 | 2,40 | 2,41 | 1,78% | 1.497,00 |
| 03.09.2025 | 2,37 | 2,37 | 2,37 | 2,37 | 0,60% | - |
| 02.09.2025 | 2,46 | 2,46 | 2,33 | 2,35 | -3,53% | 2.970,00 |
| 01.09.2025 | 2,46 | 2,46 | 2,42 | 2,44 | -0,57% | 4.070,00 |
| 29.08.2025 | 2,51 | 2,55 | 2,45 | 2,45 | -3,39% | 6.303,00 |
| 28.08.2025 | 2,49 | 2,54 | 2,49 | 2,54 | -2,01% | 1,00 |
| 27.08.2025 | 2,47 | 2,59 | 2,47 | 2,59 | 1,73% | 800,00 |
| 26.08.2025 | 2,53 | 2,55 | 2,52 | 2,55 | -1,47% | 620,00 |
| 25.08.2025 | 2,50 | 2,60 | 2,50 | 2,58 | 1,33% | 5.710,00 |
| 22.08.2025 | 2,52 | 2,55 | 2,52 | 2,55 | 1,59% | 560,00 |
| 21.08.2025 | 2,50 | 2,54 | 2,50 | 2,51 | 0,72% | 2.305,00 |
| 20.08.2025 | 2,55 | 2,59 | 2,49 | 2,49 | -2,58% | 2.705,00 |
| 19.08.2025 | 2,57 | 2,66 | 2,56 | 2,56 | -4,69% | 2.574,00 |
| 18.08.2025 | 2,50 | 2,72 | 2,50 | 2,68 | 10,18% | 22.916,00 |
| 15.08.2025 | 2,46 | 2,46 | 2,44 | 2,44 | -0,25% | 300,00 |
| 14.08.2025 | 2,46 | 2,46 | 2,44 | 2,44 | -2,40% | 57,00 |
| 13.08.2025 | 2,51 | 2,51 | 2,50 | 2,50 | -0,64% | 1.106,00 |
| 12.08.2025 | 2,53 | 2,58 | 2,52 | 2,52 | 0,24% | 1.402,00 |
| 11.08.2025 | 2,55 | 2,55 | 2,51 | 2,51 | -5,92% | 196,00 |
| 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 |