3,452€
-5,29%
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 | 3,59 | 3,64 | 3,34 | 3,43 | -6,01% | 39.154,00 |
| 28.11.2025 | 3,63 | 3,69 | 3,51 | 3,65 | -0,71% | 120.846,00 |
| 27.11.2025 | 3,28 | 3,70 | 3,28 | 3,67 | 11,11% | 180.893,00 |
| 26.11.2025 | 3,30 | 3,37 | 3,24 | 3,30 | 1,26% | 51.385,00 |
| 25.11.2025 | 3,35 | 3,41 | 3,22 | 3,26 | -3,32% | 45.484,00 |
| 24.11.2025 | 3,50 | 3,54 | 3,24 | 3,38 | -4,23% | 126.048,00 |
| 21.11.2025 | 3,63 | 3,66 | 3,39 | 3,52 | -3,40% | 174.250,00 |
| 20.11.2025 | 3,72 | 3,89 | 3,61 | 3,65 | -1,19% | 113.046,00 |
| 19.11.2025 | 3,59 | 3,78 | 3,59 | 3,69 | 1,40% | 75.702,00 |
| 18.11.2025 | 3,79 | 3,83 | 3,58 | 3,64 | -8,86% | 189.355,00 |
| 17.11.2025 | 3,95 | 4,10 | 3,90 | 4,00 | 5,74% | 57.066,00 |
| 14.11.2025 | 4,43 | 4,45 | 3,75 | 3,78 | -12,14% | 238.236,00 |
| 13.11.2025 | 3,98 | 4,65 | 3,98 | 4,30 | 5,52% | 340.037,00 |
| 12.11.2025 | 4,00 | 4,12 | 3,98 | 4,08 | 1,82% | 50.105,00 |
| 11.11.2025 | 4,06 | 4,15 | 3,96 | 4,00 | -1,82% | 73.549,00 |
| 10.11.2025 | 3,86 | 4,21 | 3,85 | 4,08 | 5,93% | 178.777,00 |
| 07.11.2025 | 3,95 | 3,98 | 3,75 | 3,85 | -1,28% | 76.557,00 |
| 06.11.2025 | 3,88 | 4,13 | 3,84 | 3,90 | 1,62% | 120.953,00 |
| 05.11.2025 | 3,82 | 3,89 | 3,69 | 3,84 | 0,00% | 101.596,00 |
| 04.11.2025 | 3,95 | 4,01 | 3,75 | 3,84 | -4,20% | 100.408,00 |
| 03.11.2025 | 3,56 | 4,05 | 3,56 | 4,00 | 12,16% | 157.480,00 |
| 31.10.2025 | 3,70 | 3,70 | 3,50 | 3,57 | -3,04% | 94.138,00 |
| 30.10.2025 | 3,85 | 3,90 | 3,64 | 3,68 | -4,98% | 173.830,00 |
| 29.10.2025 | 4,29 | 4,29 | 3,75 | 3,88 | -9,78% | 358.487,00 |
| 28.10.2025 | 4,22 | 4,35 | 4,01 | 4,30 | 5,06% | 382.356,00 |
| 27.10.2025 | 3,55 | 4,14 | 3,50 | 4,09 | 23,21% | 812.794,00 |
| 24.10.2025 | 3,39 | 3,52 | 3,18 | 3,32 | -0,84% | 349.911,00 |
| 23.10.2025 | 3,30 | 3,40 | 3,10 | 3,35 | 3,21% | 373.871,00 |
| 22.10.2025 | 2,99 | 3,30 | 2,91 | 3,24 | 7,03% | 245.812,00 |
| 21.10.2025 | 2,96 | 3,05 | 2,92 | 3,03 | 2,06% | 29.555,00 |
| 20.10.2025 | 2,94 | 3,00 | 2,92 | 2,97 | 0,92% | 49.854,00 |
| 17.10.2025 | 3,03 | 3,10 | 2,83 | 2,94 | -5,04% | 42.774,00 |
| 16.10.2025 | 3,10 | 3,14 | 3,02 | 3,10 | 1,64% | 78.702,00 |
| 15.10.2025 | 2,84 | 3,10 | 2,80 | 3,05 | 6,02% | 263.340,00 |
| 14.10.2025 | 2,90 | 2,96 | 2,76 | 2,87 | -1,03% | 48.788,00 |
| 13.10.2025 | 2,89 | 2,92 | 2,77 | 2,90 | -0,65% | 94.400,00 |
| 10.10.2025 | 2,99 | 2,99 | 2,90 | 2,92 | 0,62% | 31.131,00 |
| 09.10.2025 | 2,95 | 2,99 | 2,87 | 2,91 | -0,82% | 141.288,00 |
| 08.10.2025 | 3,00 | 3,04 | 2,88 | 2,93 | -2,07% | 74.935,00 |
| 07.10.2025 | 3,00 | 3,03 | 2,85 | 2,99 | 0,27% | 103.323,00 |
| 06.10.2025 | 2,87 | 3,04 | 2,87 | 2,98 | 5,29% | 173.260,00 |
| 03.10.2025 | 2,72 | 2,93 | 2,65 | 2,83 | 4,89% | 70.485,00 |
| 02.10.2025 | 2,83 | 2,89 | 2,65 | 2,70 | -3,54% | 61.617,00 |
| 01.10.2025 | 2,80 | 2,87 | 2,64 | 2,80 | -1,62% | 96.713,00 |
| 30.09.2025 | 2,82 | 3,03 | 2,69 | 2,85 | 0,18% | 60.698,00 |
| 29.09.2025 | 3,02 | 3,04 | 2,78 | 2,84 | -3,66% | 91.389,00 |
| 26.09.2025 | 2,96 | 3,03 | 2,92 | 2,95 | 0,24% | 38.338,00 |
| 25.09.2025 | 2,99 | 3,04 | 2,89 | 2,94 | -2,16% | 86.148,00 |
| 24.09.2025 | 3,05 | 3,10 | 2,97 | 3,01 | -3,13% | 85.337,00 |
| 23.09.2025 | 2,93 | 3,19 | 2,87 | 3,10 | 6,23% | 184.848,00 |
| 22.09.2025 | 3,08 | 3,09 | 2,83 | 2,92 | -4,01% | 100.782,00 |
| 19.09.2025 | 2,91 | 3,13 | 2,86 | 3,04 | 2,80% | 146.754,00 |
| 18.09.2025 | 2,73 | 2,99 | 2,67 | 2,96 | 10,77% | 127.837,00 |
| 17.09.2025 | 2,50 | 2,69 | 2,50 | 2,67 | 7,01% | 43.720,00 |
| 16.09.2025 | 2,58 | 2,63 | 2,50 | 2,50 | -2,35% | 18.425,00 |
| 15.09.2025 | 2,49 | 2,59 | 2,48 | 2,56 | 3,19% | 15.852,00 |
| 12.09.2025 | 2,47 | 2,51 | 2,43 | 2,48 | -1,39% | 8.419,00 |
| 11.09.2025 | 2,55 | 2,55 | 2,50 | 2,51 | -0,95% | 21.302,00 |
| 09.09.2025 | 2,54 | 2,60 | 2,52 | 2,54 | -0,90% | 20.530,00 |
| 08.09.2025 | 2,53 | 2,62 | 2,52 | 2,56 | 2,60% | 31.870,00 |
| 05.09.2025 | 2,38 | 2,59 | 2,38 | 2,50 | 4,17% | 43.440,00 |
| 04.09.2025 | 2,43 | 2,51 | 2,37 | 2,40 | -2,08% | 14.943,00 |
| 03.09.2025 | 2,39 | 2,52 | 2,37 | 2,45 | 1,28% | 21.682,00 |
| 02.09.2025 | 2,41 | 2,48 | 2,36 | 2,42 | -0,58% | 32.939,00 |
| 01.09.2025 | 2,51 | 2,52 | 2,38 | 2,43 | -2,68% | 66.610,00 |
| 29.08.2025 | 2,54 | 2,64 | 2,47 | 2,50 | -2,38% | 37.000,00 |
| 28.08.2025 | 2,52 | 2,62 | 2,52 | 2,56 | 1,07% | 11.688,00 |
| 27.08.2025 | 2,53 | 2,57 | 2,47 | 2,53 | 0,64% | 32.042,00 |
| 26.08.2025 | 2,58 | 2,60 | 2,50 | 2,52 | -2,78% | 22.936,00 |
| 25.08.2025 | 2,60 | 2,61 | 2,53 | 2,59 | -0,08% | 22.054,00 |
| 22.08.2025 | 2,57 | 2,62 | 2,53 | 2,59 | 0,66% | 10.977,00 |
| 21.08.2025 | 2,57 | 2,60 | 2,53 | 2,57 | 0,63% | 22.608,00 |
| 20.08.2025 | 2,61 | 2,61 | 2,51 | 2,56 | -2,29% | 29.666,00 |
| 19.08.2025 | 2,64 | 2,69 | 2,58 | 2,62 | -0,49% | 68.000,00 |
| 18.08.2025 | 2,53 | 2,71 | 2,47 | 2,63 | 6,09% | 115.762,00 |
| 15.08.2025 | 2,52 | 2,53 | 2,45 | 2,48 | -0,76% | 14.016,00 |
| 14.08.2025 | 2,51 | 2,53 | 2,46 | 2,50 | -0,99% | 20.933,00 |
| 13.08.2025 | 2,57 | 2,59 | 2,45 | 2,52 | -1,29% | 92.963,00 |
| 12.08.2025 | 2,56 | 2,60 | 2,52 | 2,56 | -0,43% | 15.500,00 |
| 11.08.2025 | 2,57 | 2,60 | 2,55 | 2,57 | -1,99% | 36.210,00 |
| 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 |