19,230€
0,37%
Echtzeit-Aktienkurs CELLAVISION AB SK -,15
Bid:
Ask:
Aktienkurse zur CELLAVISION AB SK -,15 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 18,71 | 19,34 | 18,62 | 19,33 | 0,89% | - |
| 19.12.2024 | 18,83 | 19,16 | 18,52 | 19,16 | -0,62% | - |
| 18.12.2024 | 18,78 | 19,32 | 18,75 | 19,28 | 1,63% | - |
| 17.12.2024 | 19,29 | 19,33 | 18,86 | 18,97 | -1,66% | - |
| 16.12.2024 | 19,43 | 19,44 | 19,07 | 19,29 | -1,83% | - |
| 13.12.2024 | 19,56 | 19,69 | 19,20 | 19,65 | 0,46% | - |
| 12.12.2024 | 19,07 | 19,77 | 18,92 | 19,56 | 0,10% | - |
| 11.12.2024 | 19,05 | 19,96 | 18,80 | 19,54 | 2,36% | - |
| 10.12.2024 | 18,60 | 19,29 | 18,59 | 19,09 | 0,85% | - |
| 09.12.2024 | 18,03 | 19,07 | 18,01 | 18,93 | 5,05% | - |
| 06.12.2024 | 18,44 | 18,44 | 17,73 | 18,02 | -2,17% | - |
| 05.12.2024 | 18,38 | 18,42 | 18,17 | 18,42 | -0,22% | - |
| 04.12.2024 | 18,10 | 18,49 | 18,03 | 18,46 | -0,27% | - |
| 03.12.2024 | 18,38 | 18,67 | 18,28 | 18,51 | -0,54% | - |
| 02.12.2024 | 18,29 | 18,82 | 17,66 | 18,61 | -2,67% | - |
| 29.11.2024 | 19,03 | 19,31 | 18,53 | 19,12 | -2,15% | - |
| 28.11.2024 | 18,43 | 19,58 | 18,43 | 19,54 | 2,04% | - |
| 27.11.2024 | 18,30 | 19,31 | 18,05 | 19,15 | 3,23% | - |
| 26.11.2024 | 19,31 | 19,31 | 18,14 | 18,55 | -4,18% | - |
| 25.11.2024 | 18,54 | 19,53 | 18,54 | 19,36 | 3,14% | - |
| 22.11.2024 | 18,47 | 18,86 | 18,33 | 18,77 | 1,84% | - |
| 21.11.2024 | 17,71 | 18,50 | 17,71 | 18,43 | 1,65% | - |
| 20.11.2024 | 19,38 | 19,39 | 17,99 | 18,13 | -4,83% | - |
| 19.11.2024 | 19,32 | 19,62 | 18,78 | 19,05 | -2,51% | - |
| 18.11.2024 | 20,58 | 20,58 | 19,37 | 19,54 | -4,10% | - |
| 15.11.2024 | 20,00 | 20,45 | 19,79 | 20,38 | 1,14% | - |
| 14.11.2024 | 20,53 | 20,75 | 19,76 | 20,15 | -1,61% | - |
| 13.11.2024 | 20,85 | 21,28 | 20,16 | 20,48 | -1,80% | - |
| 12.11.2024 | 20,75 | 21,18 | 20,26 | 20,85 | -0,12% | - |
| 11.11.2024 | 21,45 | 21,45 | 20,73 | 20,88 | -0,60% | - |
| 08.11.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 3,70% | - |
| 07.11.2024 | 20,25 | 20,25 | 20,25 | 20,25 | 1,96% | - |
| 06.11.2024 | 19,86 | 19,86 | 19,86 | 19,86 | 0,00% | - |
| 05.11.2024 | 19,86 | 19,86 | 19,86 | 19,86 | -3,12% | - |
| 04.11.2024 | 19,54 | 20,50 | 19,08 | 20,50 | 3,22% | - |
| 01.11.2024 | 19,69 | 19,91 | 19,42 | 19,86 | -0,87% | - |
| 31.10.2024 | 20,70 | 20,70 | 19,63 | 20,04 | -2,03% | - |
| 30.10.2024 | 20,45 | 20,45 | 20,45 | 20,45 | -4,55% | - |
| 29.10.2024 | 21,75 | 21,98 | 20,78 | 21,43 | -0,12% | - |
| 28.10.2024 | 21,45 | 21,45 | 21,45 | 21,45 | -10,25% | - |
| 25.10.2024 | 23,90 | 23,90 | 23,90 | 23,90 | 7,17% | - |
| 24.10.2024 | 22,30 | 22,30 | 22,30 | 22,30 | -2,83% | - |
| 23.10.2024 | 22,95 | 22,95 | 22,95 | 22,95 | -3,37% | - |
| 22.10.2024 | 23,75 | 23,75 | 23,75 | 23,75 | -3,06% | - |
| 21.10.2024 | 24,65 | 25,30 | 23,78 | 24,50 | 2,08% | - |
| 18.10.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -1,84% | - |
| 17.10.2024 | 24,45 | 24,45 | 24,45 | 24,45 | -3,74% | - |
| 16.10.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -1,36% | - |
| 15.10.2024 | 25,90 | 26,25 | 25,53 | 25,75 | 1,98% | - |
| 14.10.2024 | 25,25 | 25,25 | 25,25 | 25,25 | -0,79% | - |
| 11.10.2024 | 25,45 | 25,45 | 25,45 | 25,45 | -0,39% | - |
| 10.10.2024 | 25,55 | 25,55 | 25,55 | 25,55 | 3,65% | - |
| 09.10.2024 | 24,65 | 24,65 | 24,65 | 24,65 | -0,20% | - |
| 08.10.2024 | 24,75 | 24,75 | 24,70 | 24,70 | -4,26% | - |
| 07.10.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 1,78% | - |
| 04.10.2024 | 25,35 | 25,35 | 25,35 | 25,35 | 0,00% | - |
| 03.10.2024 | 25,35 | 25,35 | 25,35 | 25,35 | -1,17% | - |
| 02.10.2024 | 25,65 | 25,65 | 25,65 | 25,65 | 0,79% | - |
| 01.10.2024 | 25,50 | 25,50 | 25,45 | 25,45 | -0,59% | - |
| 30.09.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 2,61% | - |
| 27.09.2024 | 24,95 | 24,95 | 24,95 | 24,95 | 1,84% | - |
| 26.09.2024 | 24,50 | 24,50 | 24,50 | 24,50 | 2,94% | - |
| 25.09.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 24.09.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 23.09.2024 | 24,50 | 24,50 | 24,40 | 24,40 | -2,01% | - |
| 20.09.2024 | 24,68 | 25,03 | 24,50 | 24,90 | 0,71% | - |
| 19.09.2024 | 23,15 | 24,73 | 23,15 | 24,73 | 5,10% | - |
| 18.09.2024 | 23,45 | 23,68 | 23,30 | 23,53 | -0,63% | - |
| 17.09.2024 | 23,78 | 24,20 | 23,65 | 23,68 | -0,32% | - |
| 16.09.2024 | 23,75 | 23,75 | 23,75 | 23,75 | -0,94% | - |
| 13.09.2024 | 24,05 | 24,93 | 23,85 | 23,98 | -1,13% | - |
| 12.09.2024 | 24,25 | 24,25 | 24,25 | 24,25 | -1,52% | - |
| 11.09.2024 | 25,35 | 25,95 | 24,63 | 24,63 | 1,76% | - |
| 10.09.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 3,86% | - |
| 09.09.2024 | 23,30 | 23,30 | 23,30 | 23,30 | -1,79% | - |
| 06.09.2024 | 23,78 | 24,00 | 23,33 | 23,73 | -0,11% | - |
| 05.09.2024 | 23,40 | 23,90 | 23,40 | 23,75 | 1,28% | - |
| 04.09.2024 | 23,23 | 23,78 | 22,75 | 23,45 | 2,40% | - |
| 03.09.2024 | 22,90 | 22,90 | 22,90 | 22,90 | -2,35% | - |
| 02.09.2024 | 23,50 | 23,58 | 22,25 | 23,45 | -0,21% | - |
| 30.08.2024 | 23,08 | 23,73 | 23,08 | 23,50 | 2,06% | - |
| 29.08.2024 | 24,05 | 24,05 | 22,73 | 23,03 | -2,44% | - |
| 28.08.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 27.08.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 3,06% | - |
| 26.08.2024 | 22,90 | 22,90 | 22,90 | 22,90 | -1,93% | - |
| 23.08.2024 | 22,50 | 23,50 | 22,30 | 23,35 | 3,32% | - |
| 22.08.2024 | 22,25 | 22,83 | 22,25 | 22,60 | -0,66% | - |
| 21.08.2024 | 22,75 | 22,75 | 22,75 | 22,75 | -2,26% | - |
| 20.08.2024 | 22,78 | 23,48 | 22,23 | 23,28 | 6,28% | - |
| 19.08.2024 | 21,90 | 21,90 | 21,90 | 21,90 | 0,81% | - |
| 16.08.2024 | 22,10 | 22,15 | 21,73 | 21,73 | -0,57% | - |
| 15.08.2024 | 21,85 | 21,85 | 21,85 | 21,85 | 3,07% | - |
| 14.08.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -3,64% | - |
| 13.08.2024 | 22,55 | 22,68 | 21,75 | 22,00 | -1,46% | - |
| 12.08.2024 | 21,63 | 22,43 | 21,63 | 22,33 | 4,57% | - |
| 09.08.2024 | 21,35 | 21,35 | 21,35 | 21,35 | 4,15% | - |
| 08.08.2024 | 20,50 | 20,50 | 20,50 | 20,50 | -4,21% | - |
| 07.08.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 1,66% | - |
| 06.08.2024 | 21,05 | 21,05 | 21,05 | 21,05 | 0,96% | - |
| 05.08.2024 | 20,85 | 20,85 | 20,85 | 20,85 | -1,18% | - |