1,945€
0,39%
Echtzeit-Aktienkurs POWERCELL SWEDEN SK-,022
Bid:
Ask:
Aktienkurse zur POWERCELL SWEDEN SK-,022 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 1,95 | 1,99 | 1,91 | 1,94 | 0,44% | 16.915,00 |
| 19.02.2026 | 1,98 | 2,02 | 1,91 | 1,93 | -2,54% | 26.546,00 |
| 18.02.2026 | 1,94 | 2,00 | 1,91 | 1,98 | 3,01% | 82.763,00 |
| 17.02.2026 | 1,96 | 1,99 | 1,88 | 1,93 | -2,87% | 75.014,00 |
| 16.02.2026 | 2,05 | 2,05 | 1,96 | 1,98 | -2,29% | 53.294,00 |
| 13.02.2026 | 1,97 | 2,06 | 1,96 | 2,03 | 2,99% | 64.682,00 |
| 12.02.2026 | 2,05 | 2,06 | 1,95 | 1,97 | -3,14% | 101.118,00 |
| 11.02.2026 | 2,10 | 2,10 | 1,97 | 2,04 | -3,19% | 87.768,00 |
| 10.02.2026 | 2,08 | 2,14 | 2,03 | 2,10 | 1,99% | 22.300,00 |
| 09.02.2026 | 2,08 | 2,09 | 2,01 | 2,06 | 3,99% | 83.400,00 |
| 06.02.2026 | 1,95 | 2,00 | 1,87 | 1,98 | 2,38% | 125.464,00 |
| 05.02.2026 | 2,05 | 2,08 | 1,89 | 1,94 | -5,00% | 269.457,00 |
| 04.02.2026 | 2,40 | 2,53 | 1,83 | 2,04 | -19,61% | 1.013.259,00 |
| 03.02.2026 | 2,49 | 2,54 | 2,43 | 2,54 | 1,97% | 67.733,00 |
| 02.02.2026 | 2,45 | 2,49 | 2,37 | 2,49 | -0,04% | 73.101,00 |
| 30.01.2026 | 2,53 | 2,58 | 2,47 | 2,49 | -2,55% | 87.507,00 |
| 29.01.2026 | 2,60 | 2,63 | 2,54 | 2,55 | -0,58% | 49.989,00 |
| 28.01.2026 | 2,65 | 2,65 | 2,53 | 2,57 | -1,69% | 52.061,00 |
| 27.01.2026 | 2,63 | 2,64 | 2,55 | 2,61 | -0,19% | 37.672,00 |
| 26.01.2026 | 2,68 | 2,71 | 2,59 | 2,62 | -1,47% | 50.007,00 |
| 23.01.2026 | 2,60 | 2,69 | 2,58 | 2,66 | 1,49% | 48.721,00 |
| 22.01.2026 | 2,52 | 2,66 | 2,52 | 2,62 | 1,59% | 42.861,00 |
| 21.01.2026 | 2,56 | 2,58 | 2,49 | 2,58 | 0,78% | 37.769,00 |
| 20.01.2026 | 2,53 | 2,58 | 2,45 | 2,56 | 1,47% | 100.531,00 |
| 19.01.2026 | 2,63 | 2,63 | 2,50 | 2,52 | -4,59% | 170.423,00 |
| 16.01.2026 | 2,64 | 2,69 | 2,56 | 2,64 | 0,73% | 67.328,00 |
| 15.01.2026 | 2,64 | 2,71 | 2,60 | 2,62 | -0,98% | 38.170,00 |
| 14.01.2026 | 2,63 | 2,69 | 2,60 | 2,65 | 0,72% | 73.325,00 |
| 13.01.2026 | 2,62 | 2,65 | 2,55 | 2,63 | 1,70% | 44.618,00 |
| 12.01.2026 | 2,61 | 2,66 | 2,56 | 2,58 | -1,15% | 87.483,00 |
| 09.01.2026 | 2,66 | 2,70 | 2,57 | 2,61 | -1,69% | 133.290,00 |
| 08.01.2026 | 2,83 | 2,90 | 2,60 | 2,66 | -6,67% | 144.679,00 |
| 07.01.2026 | 2,80 | 2,88 | 2,76 | 2,85 | 2,70% | 74.505,00 |
| 06.01.2026 | 2,79 | 2,79 | 2,76 | 2,77 | 0,07% | 362,00 |
| 05.01.2026 | 2,78 | 2,81 | 2,64 | 2,77 | 0,58% | 129.991,00 |
| 02.01.2026 | 2,83 | 2,83 | 2,69 | 2,76 | 0,84% | 46.536,00 |
| 30.12.2025 | 2,74 | 2,78 | 2,66 | 2,73 | -0,44% | 47.597,00 |
| 29.12.2025 | 2,84 | 2,87 | 2,70 | 2,74 | -2,73% | 105.852,00 |
| 23.12.2025 | 2,80 | 2,89 | 2,78 | 2,82 | -3,88% | 63.039,00 |
| 22.12.2025 | 3,02 | 3,02 | 2,91 | 2,94 | -1,58% | 63.543,00 |
| 19.12.2025 | 2,95 | 2,99 | 2,91 | 2,98 | 1,19% | 71.568,00 |
| 18.12.2025 | 2,96 | 2,97 | 2,85 | 2,95 | -2,58% | 75.706,00 |
| 17.12.2025 | 3,05 | 3,09 | 3,02 | 3,03 | -1,98% | 7.680,00 |
| 16.12.2025 | 3,31 | 3,31 | 3,02 | 3,09 | -8,07% | 122.962,00 |
| 15.12.2025 | 3,36 | 3,43 | 3,31 | 3,36 | -1,06% | 19.021,00 |
| 12.12.2025 | 3,38 | 3,54 | 3,35 | 3,39 | -3,53% | 55.487,00 |
| 11.12.2025 | 3,52 | 3,53 | 3,37 | 3,52 | 0,17% | 19.874,00 |
| 10.12.2025 | 3,39 | 3,53 | 3,36 | 3,51 | 1,77% | 73.196,00 |
| 09.12.2025 | 3,49 | 3,52 | 3,39 | 3,45 | 0,29% | 45.726,00 |
| 08.12.2025 | 3,58 | 3,58 | 3,40 | 3,44 | 1,47% | 44.656,00 |
| 05.12.2025 | 3,41 | 3,41 | 3,37 | 3,39 | 0,06% | 31,00 |
| 04.12.2025 | 3,38 | 3,44 | 3,30 | 3,39 | 0,41% | 63.178,00 |
| 03.12.2025 | 3,39 | 3,55 | 3,35 | 3,37 | 0,57% | 33.167,00 |
| 02.12.2025 | 3,48 | 3,48 | 3,33 | 3,36 | -2,07% | 35.169,00 |
| 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 |