2,189€
-7,75%
Echtzeit-Aktienkurs POWERCELL SWEDEN SK-,022
Bid:
Ask:
Aktienkurse zur POWERCELL SWEDEN SK-,022 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.03.2025 | 2,49 | 2,50 | 2,32 | 2,42 | -2,02% | 37.349,00 |
| 17.03.2025 | 2,45 | 2,49 | 2,30 | 2,47 | 0,49% | 74.962,00 |
| 14.03.2025 | 2,46 | 2,53 | 2,39 | 2,46 | 0,45% | 46.095,00 |
| 13.03.2025 | 2,59 | 2,60 | 2,42 | 2,45 | -4,41% | 17.389,00 |
| 12.03.2025 | 2,53 | 2,62 | 2,49 | 2,56 | 0,27% | 28.160,00 |
| 11.03.2025 | 2,61 | 2,63 | 2,44 | 2,55 | -1,58% | 46.167,00 |
| 10.03.2025 | 2,60 | 2,64 | 2,54 | 2,59 | -0,50% | 55.698,00 |
| 07.03.2025 | 2,59 | 2,64 | 2,53 | 2,61 | 1,28% | 18.177,00 |
| 06.03.2025 | 2,71 | 2,74 | 2,55 | 2,57 | -2,61% | 50.872,00 |
| 05.03.2025 | 2,60 | 2,73 | 2,58 | 2,64 | 2,64% | 18.591,00 |
| 04.03.2025 | 2,70 | 2,72 | 2,51 | 2,58 | -4,81% | 45.620,00 |
| 03.03.2025 | 2,82 | 2,86 | 2,69 | 2,71 | -5,39% | 52.698,00 |
| 28.02.2025 | 2,81 | 2,90 | 2,76 | 2,86 | 1,20% | 21.858,00 |
| 27.02.2025 | 2,84 | 2,88 | 2,80 | 2,83 | -0,25% | 8.144,00 |
| 26.02.2025 | 2,86 | 2,93 | 2,80 | 2,83 | -0,49% | 25.697,00 |
| 25.02.2025 | 2,96 | 2,98 | 2,81 | 2,85 | -3,59% | 18.804,00 |
| 24.02.2025 | 2,90 | 3,04 | 2,88 | 2,95 | 1,13% | 18.257,00 |
| 21.02.2025 | 3,00 | 3,06 | 2,92 | 2,92 | -2,57% | 21.762,00 |
| 20.02.2025 | 3,14 | 3,16 | 2,97 | 3,00 | -4,28% | 31.119,00 |
| 19.02.2025 | 3,03 | 3,22 | 2,96 | 3,13 | 2,05% | 26.655,00 |
| 18.02.2025 | 3,10 | 3,16 | 2,94 | 3,07 | -1,22% | 21.845,00 |
| 17.02.2025 | 2,96 | 3,25 | 2,94 | 3,11 | 5,18% | 29.326,00 |
| 14.02.2025 | 3,09 | 3,16 | 2,93 | 2,95 | -4,65% | 29.284,00 |
| 13.02.2025 | 2,74 | 3,10 | 2,71 | 3,10 | 13,28% | 99.974,00 |
| 12.02.2025 | 2,72 | 2,84 | 2,60 | 2,73 | 0,77% | 24.776,00 |
| 11.02.2025 | 2,78 | 2,81 | 2,68 | 2,71 | -2,41% | 20.168,00 |
| 10.02.2025 | 2,75 | 2,83 | 2,70 | 2,78 | 1,35% | 15.920,00 |
| 07.02.2025 | 2,79 | 2,81 | 2,70 | 2,74 | -1,51% | 11.662,00 |
| 06.02.2025 | 2,90 | 2,92 | 2,75 | 2,78 | -3,77% | 16.829,00 |
| 05.02.2025 | 2,85 | 2,91 | 2,80 | 2,89 | 1,19% | 13.852,00 |
| 04.02.2025 | 2,73 | 2,89 | 2,67 | 2,86 | 5,11% | 11.978,00 |
| 03.02.2025 | 2,80 | 2,83 | 2,63 | 2,72 | -3,31% | 51.957,00 |
| 31.01.2025 | 2,67 | 2,85 | 2,65 | 2,81 | 5,47% | 46.382,00 |
| 30.01.2025 | 2,69 | 2,72 | 2,64 | 2,67 | -0,97% | 59.902,00 |
| 29.01.2025 | 2,72 | 2,77 | 2,66 | 2,69 | -0,81% | 35.886,00 |
| 28.01.2025 | 2,75 | 2,79 | 2,70 | 2,72 | -0,98% | 18.234,00 |
| 27.01.2025 | 2,78 | 2,79 | 2,70 | 2,74 | -1,90% | 30.133,00 |
| 24.01.2025 | 2,75 | 2,84 | 2,71 | 2,80 | 2,53% | 19.122,00 |
| 23.01.2025 | 2,71 | 2,85 | 2,70 | 2,73 | 0,18% | 24.183,00 |
| 22.01.2025 | 2,82 | 2,85 | 2,70 | 2,72 | -4,02% | 56.043,00 |
| 21.01.2025 | 2,94 | 2,98 | 2,80 | 2,84 | -3,74% | 57.507,00 |
| 20.01.2025 | 2,97 | 2,99 | 2,90 | 2,95 | -0,54% | 14.694,00 |
| 17.01.2025 | 2,96 | 3,05 | 2,94 | 2,96 | 0,14% | 10.139,00 |
| 16.01.2025 | 3,16 | 3,18 | 2,94 | 2,96 | -6,31% | 24.246,00 |
| 15.01.2025 | 2,94 | 3,18 | 2,90 | 3,16 | 8,16% | 36.320,00 |
| 14.01.2025 | 2,88 | 2,97 | 2,85 | 2,92 | 1,71% | 18.516,00 |
| 13.01.2025 | 2,93 | 3,04 | 2,85 | 2,87 | -2,71% | 60.898,00 |
| 10.01.2025 | 3,02 | 3,07 | 2,90 | 2,95 | -3,41% | 22.635,00 |
| 09.01.2025 | 3,08 | 3,10 | 2,96 | 3,05 | -1,23% | 50.367,00 |
| 08.01.2025 | 3,32 | 3,34 | 3,03 | 3,09 | -6,93% | 43.380,00 |
| 07.01.2025 | 3,34 | 3,44 | 3,31 | 3,32 | -0,51% | 34.935,00 |
| 06.01.2025 | 3,28 | 3,42 | 3,27 | 3,34 | 2,17% | 52.076,00 |
| 03.01.2025 | 3,23 | 3,29 | 3,16 | 3,27 | 1,30% | 19.398,00 |
| 02.01.2025 | 3,11 | 3,25 | 3,08 | 3,23 | 3,73% | 25.347,00 |
| 30.12.2024 | 3,07 | 3,20 | 3,03 | 3,11 | -0,48% | 20.700,00 |
| 27.12.2024 | 3,17 | 3,28 | 3,06 | 3,12 | -1,14% | 56.582,00 |
| 23.12.2024 | 3,00 | 3,33 | 2,95 | 3,16 | 5,47% | 71.590,00 |
| 20.12.2024 | 2,88 | 3,11 | 2,84 | 3,00 | 3,99% | 41.753,00 |
| 19.12.2024 | 2,97 | 3,01 | 2,81 | 2,88 | -3,74% | 52.536,00 |
| 18.12.2024 | 2,90 | 3,09 | 2,88 | 2,99 | 2,82% | 44.962,00 |
| 17.12.2024 | 2,89 | 2,97 | 2,81 | 2,91 | 0,10% | 49.375,00 |
| 16.12.2024 | 2,86 | 3,01 | 2,86 | 2,91 | -0,03% | 74.770,00 |
| 13.12.2024 | 2,90 | 2,97 | 2,88 | 2,91 | -0,03% | 42.813,00 |
| 12.12.2024 | 3,01 | 3,11 | 2,82 | 2,91 | -5,06% | 71.641,00 |
| 11.12.2024 | 3,12 | 3,31 | 3,00 | 3,07 | -2,39% | 78.327,00 |
| 10.12.2024 | 3,15 | 3,22 | 3,10 | 3,14 | -1,41% | 24.579,00 |
| 09.12.2024 | 3,14 | 3,25 | 3,10 | 3,19 | 0,82% | 38.211,00 |
| 06.12.2024 | 3,08 | 3,18 | 3,06 | 3,16 | 2,10% | 53.047,00 |
| 05.12.2024 | 3,02 | 3,15 | 3,02 | 3,09 | 1,61% | 55.319,00 |
| 04.12.2024 | 2,95 | 3,11 | 2,92 | 3,05 | 3,36% | 24.223,00 |
| 03.12.2024 | 3,09 | 3,14 | 2,92 | 2,95 | -5,49% | 60.660,00 |
| 02.12.2024 | 3,14 | 3,19 | 3,02 | 3,12 | -0,35% | 27.679,00 |
| 29.11.2024 | 3,16 | 3,26 | 3,08 | 3,13 | -1,14% | 12.543,00 |
| 28.11.2024 | 3,05 | 3,24 | 3,03 | 3,16 | 4,04% | 27.116,00 |
| 27.11.2024 | 3,03 | 3,17 | 3,01 | 3,04 | -0,26% | 19.996,00 |
| 26.11.2024 | 2,98 | 3,23 | 2,93 | 3,05 | -0,20% | 58.070,00 |
| 25.11.2024 | 2,94 | 3,10 | 2,94 | 3,06 | 2,04% | 35.960,00 |
| 22.11.2024 | 2,83 | 3,03 | 2,83 | 2,99 | 3,96% | 26.289,00 |
| 21.11.2024 | 3,12 | 3,17 | 2,76 | 2,88 | -8,31% | 228.600,00 |
| 20.11.2024 | 3,16 | 3,21 | 3,08 | 3,14 | -0,19% | 25.154,00 |
| 19.11.2024 | 3,15 | 3,27 | 3,10 | 3,15 | -0,98% | 21.203,00 |
| 18.11.2024 | 3,12 | 3,26 | 3,11 | 3,18 | 0,51% | 39.043,00 |
| 15.11.2024 | 3,09 | 3,22 | 3,05 | 3,16 | 2,40% | 31.552,00 |
| 14.11.2024 | 3,11 | 3,18 | 2,89 | 3,09 | -0,80% | 73.347,00 |
| 13.11.2024 | 3,11 | 3,20 | 3,08 | 3,11 | -1,11% | 49.502,00 |
| 12.11.2024 | 3,21 | 3,26 | 3,11 | 3,15 | -3,38% | 35.338,00 |
| 11.11.2024 | 3,44 | 3,47 | 3,15 | 3,26 | -5,13% | 73.555,00 |