16,190€
0,56%
Echtzeit-Aktienkurs CellaVision AB
Bid:
Ask:
Aktienkurse zur CellaVision AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 16,47 | 16,54 | 16,04 | 16,15 | 0,31% | - |
| 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% | - |
| 22.09.2025 | 15,88 | 15,88 | 15,88 | 15,88 | -2,10% | - |
| 19.09.2025 | 16,22 | 16,22 | 16,22 | 16,22 | -3,57% | - |
| 18.09.2025 | 15,78 | 16,82 | 15,78 | 16,82 | 1,45% | 500,00 |
| 17.09.2025 | 16,12 | 16,58 | 16,12 | 16,58 | 4,41% | 4,00 |
| 16.09.2025 | 15,88 | 15,88 | 15,88 | 15,88 | -0,13% | - |
| 15.09.2025 | 15,76 | 15,90 | 15,76 | 15,90 | -3,05% | - |
| 12.09.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -3,30% | - |
| 11.09.2025 | 16,42 | 16,96 | 16,42 | 16,96 | 3,54% | 20,00 |
| 10.09.2025 | 16,16 | 16,38 | 16,16 | 16,38 | -1,21% | - |
| 09.09.2025 | 15,64 | 16,58 | 15,64 | 16,58 | 10,83% | 3,00 |
| 08.09.2025 | 14,96 | 14,96 | 14,96 | 14,96 | -0,93% | - |
| 05.09.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -0,26% | - |
| 04.09.2025 | 15,14 | 15,14 | 15,14 | 15,14 | 1,34% | - |
| 03.09.2025 | 14,94 | 14,94 | 14,94 | 14,94 | -5,32% | - |
| 02.09.2025 | 15,78 | 15,78 | 15,78 | 15,78 | 1,81% | - |
| 01.09.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -1,65% | - |
| 29.08.2025 | 15,76 | 15,76 | 15,76 | 15,76 | 0,13% | - |
| 28.08.2025 | 15,74 | 15,74 | 15,74 | 15,74 | -0,13% | - |
| 27.08.2025 | 15,76 | 15,76 | 15,76 | 15,76 | 0,13% | - |
| 26.08.2025 | 15,74 | 15,74 | 15,74 | 15,74 | -2,11% | - |
| 25.08.2025 | 16,08 | 16,08 | 16,08 | 16,08 | 4,96% | - |
| 22.08.2025 | 15,32 | 15,32 | 15,32 | 15,32 | -1,48% | - |
| 21.08.2025 | 14,95 | 15,68 | 14,95 | 15,55 | 3,53% | - |
| 20.08.2025 | 14,40 | 15,02 | 14,40 | 15,02 | 7,29% | 323,00 |
| 19.08.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,86% | - |
| 18.08.2025 | 13,88 | 13,88 | 13,88 | 13,88 | -0,14% | - |
| 15.08.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -4,53% | - |
| 14.08.2025 | 14,56 | 14,56 | 14,56 | 14,56 | -0,82% | - |
| 13.08.2025 | 14,68 | 14,68 | 14,68 | 14,68 | 0,96% | - |
| 12.08.2025 | 14,54 | 14,54 | 14,54 | 14,54 | -0,55% | - |
| 11.08.2025 | 14,62 | 14,62 | 14,62 | 14,62 | -0,54% | - |
| 08.08.2025 | 14,74 | 14,74 | 14,70 | 14,70 | 1,38% | 1.209,00 |
| 07.08.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -4,35% | - |
| 06.08.2025 | 15,22 | 15,22 | 15,16 | 15,16 | 1,07% | - |
| 05.08.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -0,27% | - |
| 04.08.2025 | 15,02 | 15,04 | 15,02 | 15,04 | -2,21% | - |
| 01.08.2025 | 15,38 | 15,38 | 15,38 | 15,38 | -1,79% | - |
| 31.07.2025 | 15,66 | 15,66 | 15,66 | 15,66 | -0,38% | - |
| 30.07.2025 | 15,72 | 15,72 | 15,72 | 15,72 | -1,63% | - |
| 29.07.2025 | 15,98 | 15,98 | 15,98 | 15,98 | -3,15% | - |
| 28.07.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 4,96% | - |
| 25.07.2025 | 15,72 | 15,72 | 15,72 | 15,72 | -0,88% | - |
| 24.07.2025 | 15,86 | 15,86 | 15,86 | 15,86 | -1,73% | - |
| 23.07.2025 | 15,22 | 16,14 | 15,22 | 16,14 | 6,04% | 150,00 |
| 22.07.2025 | 15,32 | 15,32 | 15,22 | 15,22 | -5,23% | 120,00 |
| 21.07.2025 | 16,06 | 16,06 | 16,06 | 16,06 | 1,90% | - |
| 18.07.2025 | 15,76 | 15,76 | 15,76 | 15,76 | -2,72% | - |
| 17.07.2025 | 15,62 | 16,20 | 15,62 | 16,20 | 1,89% | 120,00 |
| 16.07.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 1,02% | - |
| 15.07.2025 | 15,74 | 15,74 | 15,74 | 15,74 | -1,63% | - |
| 14.07.2025 | 16,12 | 16,12 | 16,00 | 16,00 | -4,76% | 116,00 |
| 11.07.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,87% | - |
| 10.07.2025 | 16,22 | 17,12 | 16,22 | 17,12 | 6,60% | 500,00 |
| 09.07.2025 | 16,06 | 16,06 | 16,06 | 16,06 | -3,25% | - |
| 08.07.2025 | 16,00 | 16,60 | 15,92 | 16,60 | 3,11% | 359,00 |
| 07.07.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -2,66% | - |
| 04.07.2025 | 16,08 | 16,54 | 16,08 | 16,54 | 0,00% | 100,00 |
| 03.07.2025 | 16,12 | 16,54 | 16,08 | 16,54 | 1,72% | 40,00 |
| 02.07.2025 | 16,26 | 16,26 | 16,26 | 16,26 | 1,12% | - |
| 01.07.2025 | 16,08 | 16,08 | 16,08 | 16,08 | -0,25% | - |
| 30.06.2025 | 16,62 | 16,78 | 16,12 | 16,12 | 1,64% | 1.501,00 |
| 27.06.2025 | 15,86 | 15,86 | 15,86 | 15,86 | -1,25% | - |
| 26.06.2025 | 16,06 | 16,06 | 16,06 | 16,06 | -1,11% | - |
| 25.06.2025 | 16,24 | 16,24 | 16,24 | 16,24 | -0,73% | - |
| 24.06.2025 | 16,36 | 16,36 | 16,36 | 16,36 | 1,74% | - |
| 23.06.2025 | 16,08 | 16,08 | 16,08 | 16,08 | -0,74% | - |
| 20.06.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -2,41% | - |
| 19.06.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -3,26% | - |
| 18.06.2025 | 16,92 | 17,16 | 16,92 | 17,16 | 0,00% | 118,00 |
| 17.06.2025 | 17,26 | 17,26 | 17,16 | 17,16 | 2,14% | - |
| 16.06.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -3,89% | - |
| 13.06.2025 | 17,48 | 17,48 | 17,48 | 17,48 | -2,35% | - |
| 12.06.2025 | 17,92 | 17,92 | 17,90 | 17,90 | -0,33% | 300,00 |
| 11.06.2025 | 17,96 | 17,96 | 17,96 | 17,96 | -0,88% | - |
| 10.06.2025 | 17,98 | 18,12 | 17,98 | 18,12 | 3,19% | - |
| 09.06.2025 | 17,42 | 17,56 | 17,42 | 17,56 | 0,46% | - |
| 06.06.2025 | 17,48 | 17,48 | 17,48 | 17,48 | -0,57% | - |
| 05.06.2025 | 17,20 | 17,58 | 17,20 | 17,58 | 4,02% | 1.809,00 |
| 04.06.2025 | 16,70 | 16,90 | 16,70 | 16,90 | -2,31% | - |
| 03.06.2025 | 17,16 | 17,30 | 17,16 | 17,30 | -0,92% | - |
| 02.06.2025 | 17,62 | 17,62 | 17,46 | 17,46 | -1,58% | - |
| 30.05.2025 | 17,74 | 17,74 | 17,74 | 17,74 | 0,23% | - |
| 29.05.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |