2,201€
-5,21%
Echtzeit-Aktienkurs PowerCell Sweden AB
Bid:
Ask:
Aktienkurse zur PowerCell Sweden AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.03.2025 | 2,45 | 2,45 | 2,35 | 2,40 | -0,50% | 6.511,00 |
| 17.03.2025 | 2,42 | 2,45 | 2,29 | 2,41 | 0,50% | 47.210,00 |
| 14.03.2025 | 2,43 | 2,49 | 2,38 | 2,40 | 0,50% | 3.728,00 |
| 13.03.2025 | 2,54 | 2,55 | 2,39 | 2,39 | -4,71% | 3.845,00 |
| 12.03.2025 | 2,53 | 2,56 | 2,49 | 2,51 | 2,29% | 1.907,00 |
| 11.03.2025 | 2,58 | 2,58 | 2,45 | 2,45 | -3,92% | 1.357,00 |
| 10.03.2025 | 2,54 | 2,60 | 2,54 | 2,55 | -0,70% | 5.015,00 |
| 07.03.2025 | 2,56 | 2,60 | 2,54 | 2,57 | 0,00% | 2.295,00 |
| 06.03.2025 | 2,68 | 2,68 | 2,57 | 2,57 | -0,23% | 3.056,00 |
| 05.03.2025 | 2,60 | 2,71 | 2,57 | 2,57 | 1,58% | 685,00 |
| 04.03.2025 | 2,67 | 2,67 | 2,53 | 2,53 | -6,01% | 3.936,00 |
| 03.03.2025 | 2,78 | 2,83 | 2,70 | 2,70 | -4,80% | 9.321,00 |
| 28.02.2025 | 2,81 | 2,83 | 2,75 | 2,83 | 0,78% | 4.887,00 |
| 27.02.2025 | 2,82 | 2,83 | 2,81 | 2,81 | -0,43% | 4.996,00 |
| 26.02.2025 | 2,83 | 2,85 | 2,79 | 2,82 | 0,43% | 1.940,00 |
| 25.02.2025 | 2,92 | 2,93 | 2,80 | 2,81 | -4,23% | 2.321,00 |
| 24.02.2025 | 2,90 | 2,97 | 2,90 | 2,93 | 1,10% | 5.570,00 |
| 21.02.2025 | 3,05 | 3,05 | 2,90 | 2,90 | -4,98% | 21.318,00 |
| 20.02.2025 | 3,11 | 3,11 | 2,93 | 3,05 | -0,65% | 1.246,00 |
| 19.02.2025 | 3,13 | 3,13 | 2,98 | 3,07 | 0,07% | 2.165,00 |
| 18.02.2025 | 3,07 | 3,07 | 2,94 | 3,07 | -0,39% | 7.005,00 |
| 17.02.2025 | 2,94 | 3,20 | 2,94 | 3,08 | 4,54% | 6.392,00 |
| 14.02.2025 | 3,12 | 3,13 | 2,95 | 2,95 | -3,28% | 4.071,00 |
| 13.02.2025 | 2,71 | 3,07 | 2,71 | 3,05 | 13,72% | 5.945,00 |
| 12.02.2025 | 2,69 | 2,79 | 2,68 | 2,68 | 0,83% | 17.855,00 |
| 11.02.2025 | 2,75 | 2,78 | 2,66 | 2,66 | -3,34% | 12.489,00 |
| 10.02.2025 | 2,77 | 2,83 | 2,72 | 2,75 | 0,81% | 1.080,00 |
| 07.02.2025 | 2,76 | 2,76 | 2,70 | 2,73 | -1,09% | 385,00 |
| 06.02.2025 | 2,91 | 2,91 | 2,76 | 2,76 | -2,47% | 1.254,00 |
| 05.02.2025 | 2,82 | 2,90 | 2,80 | 2,83 | 1,00% | 10.437,00 |
| 04.02.2025 | 2,69 | 2,80 | 2,69 | 2,80 | 4,79% | 145,00 |
| 03.02.2025 | 2,78 | 2,86 | 2,63 | 2,67 | -5,91% | 4.409,00 |
| 31.01.2025 | 2,66 | 2,84 | 2,66 | 2,84 | 6,76% | 220,00 |
| 30.01.2025 | 2,67 | 2,73 | 2,65 | 2,66 | 0,38% | 2.010,00 |
| 29.01.2025 | 2,71 | 2,75 | 2,65 | 2,65 | 0,15% | 595,00 |
| 28.01.2025 | 2,67 | 2,75 | 2,64 | 2,65 | -4,75% | 2.498,00 |
| 27.01.2025 | 2,80 | 2,80 | 2,74 | 2,78 | 0,72% | 3.956,00 |
| 24.01.2025 | 2,72 | 2,84 | 2,72 | 2,76 | 0,73% | 2.042,00 |
| 23.01.2025 | 2,70 | 2,82 | 2,70 | 2,74 | 2,16% | 8.482,00 |
| 22.01.2025 | 2,76 | 2,84 | 2,68 | 2,68 | -3,04% | 7.361,00 |
| 21.01.2025 | 2,91 | 2,94 | 2,77 | 2,77 | -7,80% | 2.826,00 |
| 20.01.2025 | 3,00 | 3,00 | 2,94 | 3,00 | 0,94% | 2.140,00 |
| 17.01.2025 | 2,93 | 3,04 | 2,93 | 2,97 | 1,71% | 3.947,00 |
| 16.01.2025 | 3,10 | 3,10 | 2,92 | 2,92 | -6,05% | 2.282,00 |
| 15.01.2025 | 2,94 | 3,11 | 2,91 | 3,11 | 7,69% | 3.200,00 |
| 14.01.2025 | 2,84 | 2,89 | 2,84 | 2,89 | 0,28% | 30,00 |
| 13.01.2025 | 2,95 | 2,99 | 2,86 | 2,88 | -2,31% | 3.743,00 |
| 10.01.2025 | 3,07 | 3,07 | 2,90 | 2,95 | 0,20% | 1.900,00 |
| 09.01.2025 | 3,05 | 3,05 | 2,94 | 2,94 | -2,84% | 2.866,00 |
| 08.01.2025 | 3,26 | 3,29 | 3,00 | 3,03 | -7,68% | 1.906,00 |
| 07.01.2025 | 3,31 | 3,36 | 3,28 | 3,28 | -1,91% | 1.881,00 |
| 06.01.2025 | 3,35 | 3,40 | 3,30 | 3,34 | 4,11% | 6.748,00 |
| 03.01.2025 | 3,20 | 3,26 | 3,19 | 3,21 | 1,45% | 4.310,00 |
| 02.01.2025 | 3,14 | 3,22 | 3,07 | 3,17 | 1,54% | 4.669,00 |
| 30.12.2024 | 3,13 | 3,13 | 3,03 | 3,12 | -1,33% | 6.078,00 |
| 27.12.2024 | 3,20 | 3,28 | 3,04 | 3,16 | 1,61% | 8.160,00 |
| 23.12.2024 | 2,95 | 3,36 | 2,95 | 3,11 | 3,25% | 18.199,00 |
| 20.12.2024 | 2,89 | 3,01 | 2,81 | 3,01 | 4,29% | 7.576,00 |
| 19.12.2024 | 2,94 | 2,99 | 2,89 | 2,89 | -3,73% | 3.985,00 |
| 18.12.2024 | 2,87 | 3,08 | 2,87 | 3,00 | 3,45% | 4.455,00 |
| 17.12.2024 | 2,86 | 2,94 | 2,83 | 2,90 | 1,75% | 6.012,00 |
| 16.12.2024 | 2,87 | 2,94 | 2,85 | 2,85 | -1,52% | 2.930,00 |
| 13.12.2024 | 2,96 | 2,96 | 2,87 | 2,89 | -2,03% | 1.080,00 |
| 12.12.2024 | 2,94 | 3,02 | 2,80 | 2,95 | -6,28% | 6.444,00 |
| 11.12.2024 | 3,11 | 3,25 | 2,97 | 3,15 | 1,61% | 8.424,00 |
| 10.12.2024 | 3,15 | 3,20 | 3,10 | 3,10 | -1,02% | 2.308,00 |
| 09.12.2024 | 3,12 | 3,26 | 3,09 | 3,13 | -0,51% | 3.483,00 |
| 06.12.2024 | 3,05 | 3,15 | 3,05 | 3,15 | 4,58% | 4.710,00 |
| 05.12.2024 | 3,01 | 3,10 | 3,01 | 3,01 | 0,80% | 4.257,00 |
| 04.12.2024 | 2,97 | 3,08 | 2,96 | 2,99 | 2,47% | 12.680,00 |
| 03.12.2024 | 3,08 | 3,12 | 2,92 | 2,92 | -3,70% | 4.965,00 |
| 02.12.2024 | 3,05 | 3,13 | 3,03 | 3,03 | -1,43% | 4.785,00 |
| 29.11.2024 | 3,20 | 3,20 | 3,07 | 3,07 | -2,54% | 1.725,00 |
| 28.11.2024 | 3,11 | 3,15 | 3,09 | 3,15 | 3,55% | 590,00 |
| 27.11.2024 | 3,02 | 3,15 | 3,02 | 3,04 | -2,12% | 540,00 |
| 26.11.2024 | 2,97 | 3,11 | 2,93 | 3,11 | 3,46% | 835,00 |
| 25.11.2024 | 2,95 | 3,01 | 2,94 | 3,01 | 2,45% | 1.848,00 |
| 22.11.2024 | 2,89 | 3,00 | 2,83 | 2,93 | 1,98% | 6.753,00 |
| 21.11.2024 | 3,14 | 3,16 | 2,79 | 2,88 | -7,13% | 4.910,00 |
| 20.11.2024 | 3,14 | 3,14 | 3,10 | 3,10 | 0,58% | 643,00 |
| 19.11.2024 | 3,14 | 3,19 | 3,08 | 3,08 | -1,16% | 3.177,00 |
| 18.11.2024 | 3,15 | 3,22 | 3,11 | 3,12 | 0,45% | 1.630,00 |
| 15.11.2024 | 3,08 | 3,18 | 3,08 | 3,10 | 2,24% | 3.265,00 |
| 14.11.2024 | 3,12 | 3,12 | 2,89 | 3,03 | -3,01% | 4.226,00 |
| 13.11.2024 | 3,06 | 3,20 | 3,06 | 3,13 | 1,62% | 3.660,00 |
| 12.11.2024 | 3,20 | 3,20 | 3,08 | 3,08 | -6,16% | 9.224,00 |
| 11.11.2024 | 3,49 | 3,49 | 3,20 | 3,28 | -3,59% | 10.141,00 |