14,100€
-1,40%
Echtzeit-Aktienkurs CellaVision AB
Bid:
Ask:
Aktienkurse zur CellaVision AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 14,65 | 14,65 | 14,00 | 14,24 | -0,42% | - |
| 13.02.2026 | 14,00 | 14,32 | 13,91 | 14,30 | 2,07% | - |
| 12.02.2026 | 14,65 | 14,65 | 13,98 | 14,01 | -2,51% | - |
| 11.02.2026 | 15,27 | 15,27 | 14,27 | 14,37 | -5,71% | - |
| 10.02.2026 | 14,85 | 15,30 | 14,85 | 15,24 | 2,42% | - |
| 09.02.2026 | 15,41 | 15,42 | 14,82 | 14,88 | 0,81% | - |
| 06.02.2026 | 14,70 | 15,04 | 14,62 | 14,76 | 0,07% | - |
| 05.02.2026 | 13,49 | 15,11 | 13,49 | 14,75 | 11,32% | - |
| 04.02.2026 | 13,43 | 13,49 | 13,22 | 13,25 | -1,41% | - |
| 03.02.2026 | 13,70 | 13,74 | 13,38 | 13,44 | -1,68% | - |
| 02.02.2026 | 13,87 | 13,87 | 13,58 | 13,67 | -2,57% | - |
| 30.01.2026 | 14,20 | 14,28 | 14,00 | 14,03 | -1,47% | - |
| 29.01.2026 | 14,25 | 14,33 | 13,96 | 14,24 | 0,14% | - |
| 28.01.2026 | 14,31 | 14,36 | 14,12 | 14,22 | -0,97% | - |
| 27.01.2026 | 14,50 | 14,53 | 14,32 | 14,36 | -0,97% | - |
| 26.01.2026 | 14,75 | 14,75 | 14,31 | 14,50 | -0,82% | - |
| 23.01.2026 | 14,91 | 14,92 | 14,55 | 14,62 | -1,88% | - |
| 22.01.2026 | 14,83 | 15,20 | 14,63 | 14,90 | 3,76% | - |
| 21.01.2026 | 14,53 | 14,78 | 14,27 | 14,36 | -2,78% | - |
| 20.01.2026 | 14,49 | 14,83 | 14,40 | 14,77 | 1,30% | - |
| 19.01.2026 | 14,91 | 14,91 | 14,32 | 14,58 | -0,95% | - |
| 16.01.2026 | 14,72 | 14,72 | 14,72 | 14,72 | 3,37% | - |
| 15.01.2026 | 14,24 | 14,24 | 14,24 | 14,24 | -1,25% | - |
| 14.01.2026 | 14,42 | 14,42 | 14,42 | 14,42 | -0,83% | - |
| 13.01.2026 | 14,54 | 14,54 | 14,54 | 14,54 | -1,22% | - |
| 12.01.2026 | 14,78 | 14,78 | 14,72 | 14,72 | 4,40% | 40,00 |
| 09.01.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -2,22% | - |
| 08.01.2026 | 14,42 | 14,42 | 14,42 | 14,42 | 4,95% | - |
| 07.01.2026 | 13,74 | 13,74 | 13,74 | 13,74 | -0,15% | - |
| 06.01.2026 | 13,76 | 13,76 | 13,76 | 13,76 | 0,00% | - |
| 05.01.2026 | 13,76 | 13,76 | 13,76 | 13,76 | -3,78% | - |
| 02.01.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -0,14% | - |
| 30.12.2025 | 14,32 | 14,32 | 14,32 | 14,32 | 0,85% | - |
| 29.12.2025 | 14,60 | 14,60 | 14,20 | 14,20 | 0,14% | 39,00 |
| 23.12.2025 | 14,10 | 14,18 | 14,10 | 14,18 | 1,58% | 23,00 |
| 22.12.2025 | 13,96 | 13,96 | 13,96 | 13,96 | -0,85% | - |
| 19.12.2025 | 14,06 | 14,08 | 14,06 | 14,08 | 3,68% | 65,00 |
| 18.12.2025 | 13,58 | 13,58 | 13,58 | 13,58 | -2,58% | - |
| 17.12.2025 | 13,38 | 13,94 | 13,38 | 13,94 | 2,95% | 138,00 |
| 16.12.2025 | 13,54 | 13,54 | 13,54 | 13,54 | -2,45% | - |
| 15.12.2025 | 13,88 | 13,88 | 13,88 | 13,88 | -0,29% | - |
| 12.12.2025 | 13,92 | 13,92 | 13,92 | 13,92 | 0,72% | - |
| 11.12.2025 | 13,82 | 13,82 | 13,82 | 13,82 | 0,73% | - |
| 10.12.2025 | 13,72 | 13,72 | 13,72 | 13,72 | 0,15% | - |
| 09.12.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -2,42% | - |
| 08.12.2025 | 14,04 | 14,04 | 14,04 | 14,04 | -0,43% | - |
| 05.12.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,43% | - |
| 04.12.2025 | 14,04 | 14,04 | 14,04 | 14,04 | -2,64% | - |
| 03.12.2025 | 14,42 | 14,42 | 14,42 | 14,42 | -0,41% | - |
| 02.12.2025 | 14,48 | 14,48 | 14,48 | 14,48 | -2,03% | - |
| 01.12.2025 | 14,78 | 14,78 | 14,78 | 14,78 | -1,34% | - |
| 28.11.2025 | 14,98 | 14,98 | 14,98 | 14,98 | 3,60% | - |
| 27.11.2025 | 14,46 | 14,46 | 14,46 | 14,46 | -2,17% | - |
| 26.11.2025 | 14,78 | 14,78 | 14,78 | 14,78 | 3,65% | - |
| 25.11.2025 | 14,26 | 14,26 | 14,26 | 14,26 | 1,57% | - |
| 24.11.2025 | 14,04 | 14,04 | 14,04 | 14,04 | -0,28% | - |
| 21.11.2025 | 14,08 | 14,08 | 14,08 | 14,08 | 1,00% | - |
| 20.11.2025 | 13,94 | 13,94 | 13,94 | 13,94 | 1,31% | - |
| 19.11.2025 | 13,76 | 13,76 | 13,76 | 13,76 | -2,69% | - |
| 18.11.2025 | 14,14 | 14,14 | 14,14 | 14,14 | -1,26% | - |
| 17.11.2025 | 14,32 | 14,32 | 14,32 | 14,32 | -0,83% | - |
| 14.11.2025 | 14,44 | 14,44 | 14,44 | 14,44 | 0,98% | - |
| 13.11.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -0,97% | - |
| 12.11.2025 | 14,44 | 14,44 | 14,44 | 14,44 | 0,84% | - |
| 11.11.2025 | 14,32 | 14,32 | 14,32 | 14,32 | -3,11% | - |
| 10.11.2025 | 14,78 | 14,78 | 14,78 | 14,78 | 3,65% | - |
| 07.11.2025 | 14,26 | 14,26 | 14,26 | 14,26 | -9,52% | - |
| 06.11.2025 | 15,76 | 15,76 | 15,76 | 15,76 | -0,76% | - |
| 05.11.2025 | 15,88 | 15,88 | 15,88 | 15,88 | -3,05% | 1.169,00 |
| 04.11.2025 | 16,38 | 16,38 | 16,38 | 16,38 | 0,99% | - |
| 03.11.2025 | 16,22 | 16,22 | 16,22 | 16,22 | -0,86% | - |
| 31.10.2025 | 16,36 | 16,36 | 16,36 | 16,36 | -0,24% | - |
| 30.10.2025 | 16,58 | 16,62 | 16,40 | 16,40 | -2,38% | 30,00 |
| 29.10.2025 | 16,58 | 16,80 | 16,58 | 16,80 | -1,29% | 300,00 |
| 28.10.2025 | 16,70 | 17,02 | 16,70 | 17,02 | 1,92% | 50,00 |
| 27.10.2025 | 17,06 | 17,06 | 16,70 | 16,70 | -1,53% | - |
| 24.10.2025 | 16,96 | 16,96 | 16,96 | 16,96 | 0,47% | - |
| 23.10.2025 | 16,88 | 16,88 | 16,88 | 16,88 | -0,24% | - |
| 22.10.2025 | 16,92 | 16,92 | 16,92 | 16,92 | 3,30% | - |
| 21.10.2025 | 16,38 | 16,38 | 16,38 | 16,38 | -0,85% | - |
| 20.10.2025 | 16,12 | 16,52 | 16,12 | 16,52 | 0,98% | 125,00 |
| 17.10.2025 | 16,36 | 16,36 | 16,36 | 16,36 | 1,74% | - |
| 16.10.2025 | 16,08 | 16,08 | 16,08 | 16,08 | -1,23% | - |
| 15.10.2025 | 16,16 | 16,28 | 16,16 | 16,28 | 1,12% | 875,00 |
| 14.10.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,64% | - |
| 13.10.2025 | 15,84 | 15,84 | 15,84 | 15,84 | -2,70% | - |
| 10.10.2025 | 16,28 | 16,28 | 16,28 | 16,28 | -0,85% | - |
| 09.10.2025 | 16,42 | 16,42 | 16,42 | 16,42 | 0,37% | - |
| 08.10.2025 | 16,36 | 16,36 | 16,36 | 16,36 | -0,49% | - |
| 07.10.2025 | 16,54 | 16,54 | 16,44 | 16,44 | 1,23% | 100,00 |
| 06.10.2025 | 15,98 | 16,54 | 15,98 | 16,24 | 4,77% | 300,00 |
| 03.10.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 02.10.2025 | 15,98 | 16,02 | 15,50 | 15,50 | -1,40% | 600,00 |
| 01.10.2025 | 15,38 | 15,96 | 15,38 | 15,72 | 0,51% | 500,00 |
| 30.09.2025 | 15,64 | 15,64 | 15,64 | 15,64 | 0,13% | - |
| 29.09.2025 | 15,62 | 15,62 | 15,62 | 15,62 | -0,38% | - |
| 26.09.2025 | 15,68 | 15,68 | 15,68 | 15,68 | 1,16% | - |
| 25.09.2025 | 15,68 | 15,68 | 15,50 | 15,50 | -3,00% | 293,00 |
| 24.09.2025 | 15,98 | 15,98 | 15,98 | 15,98 | 2,04% | - |
| 23.09.2025 | 15,66 | 15,66 | 15,66 | 15,66 | -1,39% | - |