2,618€
-1,21%
Echtzeit-Aktienkurs PowerCell Sweden AB
Bid:
Ask:
Aktienkurse zur PowerCell Sweden AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 2,65 | 2,69 | 2,57 | 2,62 | -1,21% | 34.972,00 |
| 07.08.2025 | 2,77 | 2,79 | 2,62 | 2,65 | -2,57% | 39.469,00 |
| 06.08.2025 | 2,79 | 2,84 | 2,70 | 2,72 | -1,31% | 10.720,00 |
| 05.08.2025 | 2,74 | 2,78 | 2,69 | 2,76 | 1,66% | 27.667,00 |
| 04.08.2025 | 2,81 | 2,88 | 2,69 | 2,71 | -3,63% | 72.342,00 |
| 01.08.2025 | 2,80 | 2,94 | 2,78 | 2,81 | 0,46% | 43.628,00 |
| 31.07.2025 | 2,92 | 2,95 | 2,74 | 2,80 | -4,14% | 72.030,00 |
| 30.07.2025 | 2,97 | 3,01 | 2,90 | 2,92 | 0,76% | 61.033,00 |
| 29.07.2025 | 3,07 | 3,13 | 2,85 | 2,90 | -5,45% | 89.538,00 |
| 28.07.2025 | 3,37 | 3,38 | 3,05 | 3,07 | -5,75% | 102.866,00 |
| 25.07.2025 | 3,26 | 3,37 | 3,13 | 3,25 | 0,53% | 100.823,00 |
| 24.07.2025 | 3,07 | 3,27 | 3,07 | 3,24 | 4,59% | 113.389,00 |
| 23.07.2025 | 3,19 | 3,28 | 3,03 | 3,09 | -2,49% | 102.531,00 |
| 22.07.2025 | 3,30 | 3,39 | 3,01 | 3,17 | -3,47% | 143.000,00 |
| 21.07.2025 | 2,89 | 3,32 | 2,87 | 3,29 | 14,13% | 281.884,00 |
| 18.07.2025 | 2,79 | 3,03 | 2,74 | 2,88 | -0,35% | 338.487,00 |
| 17.07.2025 | 2,39 | 3,00 | 2,32 | 2,89 | 29,54% | 478.459,00 |
| 16.07.2025 | 2,32 | 2,33 | 2,17 | 2,23 | -1,93% | 52.492,00 |
| 15.07.2025 | 2,27 | 2,35 | 2,24 | 2,28 | 1,07% | 59.198,00 |
| 14.07.2025 | 2,29 | 2,31 | 2,21 | 2,25 | -2,76% | 37.750,00 |
| 11.07.2025 | 2,27 | 2,40 | 2,24 | 2,32 | 1,49% | 74.219,00 |
| 10.07.2025 | 2,24 | 2,30 | 2,19 | 2,28 | 0,57% | 63.097,00 |
| 09.07.2025 | 2,20 | 2,27 | 2,19 | 2,27 | 3,04% | 54.942,00 |
| 08.07.2025 | 2,21 | 2,26 | 2,19 | 2,20 | -0,09% | 19.954,00 |
| 07.07.2025 | 2,20 | 2,25 | 2,18 | 2,20 | -0,27% | 23.806,00 |
| 04.07.2025 | 2,26 | 2,26 | 2,15 | 2,21 | -1,78% | 20.129,00 |
| 03.07.2025 | 2,27 | 2,27 | 2,16 | 2,25 | 1,44% | 19.800,00 |
| 02.07.2025 | 2,25 | 2,27 | 2,15 | 2,22 | -1,12% | 54.964,00 |
| 01.07.2025 | 2,22 | 2,31 | 2,20 | 2,24 | 0,22% | 21.213,00 |
| 30.06.2025 | 2,28 | 2,37 | 2,21 | 2,24 | -1,84% | 20.746,00 |
| 27.06.2025 | 2,15 | 2,54 | 2,09 | 2,28 | 6,35% | 60.076,00 |
| 26.06.2025 | 2,17 | 2,22 | 2,07 | 2,14 | -4,12% | 63.789,00 |
| 25.06.2025 | 2,25 | 2,30 | 2,17 | 2,24 | 0,63% | 14.887,00 |
| 24.06.2025 | 2,23 | 2,29 | 2,19 | 2,22 | 1,46% | 15.682,00 |
| 23.06.2025 | 2,15 | 2,26 | 2,10 | 2,19 | 1,39% | 32.579,00 |
| 20.06.2025 | 2,17 | 2,22 | 2,15 | 2,16 | 0,09% | 19.189,00 |
| 19.06.2025 | 2,24 | 2,24 | 2,14 | 2,16 | -2,84% | 46.326,00 |
| 18.06.2025 | 2,26 | 2,27 | 2,21 | 2,22 | -0,89% | 4.909,00 |
| 17.06.2025 | 2,32 | 2,33 | 2,20 | 2,24 | -3,66% | 61.728,00 |
| 16.06.2025 | 2,29 | 2,38 | 2,27 | 2,33 | 1,80% | 22.548,00 |
| 13.06.2025 | 2,40 | 2,40 | 2,17 | 2,28 | -2,10% | 104.114,00 |
| 12.06.2025 | 2,42 | 2,52 | 2,30 | 2,33 | -3,52% | 25.957,00 |
| 11.06.2025 | 2,46 | 2,48 | 2,40 | 2,42 | -1,91% | 12.263,00 |
| 10.06.2025 | 2,48 | 2,56 | 2,40 | 2,47 | 0,04% | 33.599,00 |
| 09.06.2025 | 2,36 | 2,54 | 2,36 | 2,46 | 5,66% | 51.786,00 |
| 06.06.2025 | 2,32 | 2,36 | 2,29 | 2,33 | -0,21% | 45.581,00 |
| 05.06.2025 | 2,41 | 2,47 | 2,32 | 2,34 | -2,75% | 26.085,00 |
| 04.06.2025 | 2,32 | 2,44 | 2,26 | 2,40 | 4,89% | 88.990,00 |
| 03.06.2025 | 2,25 | 2,31 | 2,21 | 2,29 | 0,57% | 11.453,00 |
| 02.06.2025 | 2,32 | 2,35 | 2,21 | 2,28 | -0,61% | 19.296,00 |
| 30.05.2025 | 2,24 | 2,31 | 2,20 | 2,29 | 3,71% | 10.901,00 |
| 29.05.2025 | 2,24 | 2,28 | 2,20 | 2,21 | -0,05% | 13.114,00 |
| 28.05.2025 | 2,22 | 2,28 | 2,20 | 2,21 | -0,23% | 20.156,00 |
| 27.05.2025 | 2,25 | 2,28 | 2,20 | 2,22 | -2,08% | 18.926,00 |
| 26.05.2025 | 2,27 | 2,31 | 2,23 | 2,26 | 1,43% | 9.058,00 |
| 23.05.2025 | 2,25 | 2,31 | 2,20 | 2,23 | -0,76% | 21.060,00 |
| 22.05.2025 | 2,40 | 2,42 | 2,23 | 2,25 | -3,81% | 37.611,00 |
| 21.05.2025 | 2,29 | 2,43 | 2,25 | 2,34 | 1,79% | 23.118,00 |
| 20.05.2025 | 2,31 | 2,34 | 2,25 | 2,30 | -1,03% | 21.460,00 |
| 19.05.2025 | 2,30 | 2,34 | 2,26 | 2,32 | 0,17% | 8.538,00 |
| 16.05.2025 | 2,27 | 2,37 | 2,27 | 2,32 | 1,14% | 26.005,00 |
| 15.05.2025 | 2,36 | 2,38 | 2,27 | 2,29 | -3,38% | 8.306,00 |
| 14.05.2025 | 2,35 | 2,40 | 2,31 | 2,37 | 1,67% | 10.153,00 |
| 13.05.2025 | 2,36 | 2,39 | 2,32 | 2,33 | -1,23% | 19.092,00 |
| 12.05.2025 | 2,27 | 2,42 | 2,22 | 2,36 | 5,17% | 35.938,00 |
| 09.05.2025 | 2,26 | 2,34 | 2,20 | 2,24 | 0,31% | 24.835,00 |
| 08.05.2025 | 2,21 | 2,30 | 2,20 | 2,24 | 0,68% | 19.472,00 |
| 07.05.2025 | 2,27 | 2,30 | 2,13 | 2,22 | -2,24% | 40.937,00 |
| 06.05.2025 | 2,32 | 2,34 | 2,20 | 2,27 | -2,03% | 42.151,00 |
| 05.05.2025 | 2,35 | 2,40 | 2,28 | 2,32 | -1,57% | 20.622,00 |
| 02.05.2025 | 2,30 | 2,41 | 2,25 | 2,36 | 3,20% | 22.779,00 |
| 30.04.2025 | 2,28 | 2,35 | 2,22 | 2,28 | 0,04% | 5.831,00 |
| 29.04.2025 | 2,40 | 2,42 | 2,25 | 2,28 | -5,03% | 15.094,00 |
| 28.04.2025 | 2,31 | 2,42 | 2,27 | 2,40 | 3,62% | 22.874,00 |
| 25.04.2025 | 2,50 | 2,50 | 2,15 | 2,32 | -5,96% | 120.284,00 |
| 24.04.2025 | 2,70 | 2,70 | 2,37 | 2,47 | -5,88% | 54.942,00 |
| 23.04.2025 | 2,56 | 2,68 | 2,46 | 2,62 | 3,60% | 32.107,00 |
| 22.04.2025 | 2,56 | 2,60 | 2,48 | 2,53 | -1,82% | 16.832,00 |
| 17.04.2025 | 2,63 | 2,65 | 2,51 | 2,58 | -0,23% | 8.377,00 |
| 16.04.2025 | 2,63 | 2,69 | 2,55 | 2,58 | -3,33% | 6.159,00 |
| 15.04.2025 | 2,70 | 2,74 | 2,61 | 2,67 | 0,56% | 13.506,00 |
| 14.04.2025 | 2,59 | 2,68 | 2,50 | 2,66 | 2,51% | 40.728,00 |
| 11.04.2025 | 2,36 | 2,64 | 2,26 | 2,59 | 10,25% | 50.452,00 |
| 10.04.2025 | 2,31 | 2,43 | 2,22 | 2,35 | 1,34% | 33.449,00 |
| 09.04.2025 | 2,23 | 2,37 | 2,13 | 2,32 | 3,57% | 33.408,00 |
| 08.04.2025 | 2,32 | 2,37 | 2,20 | 2,24 | -0,80% | 45.061,00 |
| 07.04.2025 | 2,10 | 2,32 | 1,96 | 2,26 | 3,20% | 66.349,00 |
| 04.04.2025 | 2,37 | 2,42 | 2,15 | 2,19 | -7,80% | 72.927,00 |
| 03.04.2025 | 2,43 | 2,45 | 2,34 | 2,37 | -4,58% | 22.657,00 |
| 02.04.2025 | 2,51 | 2,52 | 2,42 | 2,49 | -0,80% | 4.345,00 |
| 01.04.2025 | 2,46 | 2,55 | 2,40 | 2,51 | 1,58% | 19.573,00 |
| 31.03.2025 | 2,49 | 2,53 | 2,42 | 2,47 | -2,45% | 28.123,00 |
| 28.03.2025 | 2,68 | 2,71 | 2,51 | 2,53 | -6,02% | 14.399,00 |
| 27.03.2025 | 2,58 | 2,73 | 2,56 | 2,69 | 3,30% | 30.971,00 |
| 26.03.2025 | 2,62 | 2,73 | 2,58 | 2,61 | 0,00% | 73.178,00 |
| 25.03.2025 | 2,61 | 2,71 | 2,52 | 2,61 | -0,19% | 24.785,00 |
| 24.03.2025 | 2,28 | 2,72 | 2,28 | 2,61 | 13,47% | 142.387,00 |
| 21.03.2025 | 2,37 | 2,37 | 2,26 | 2,30 | -2,21% | 51.417,00 |
| 20.03.2025 | 2,41 | 2,44 | 2,33 | 2,35 | -1,92% | 25.860,00 |
| 19.03.2025 | 2,39 | 2,43 | 2,32 | 2,40 | -0,87% | 27.907,00 |