17,650€
0,40%
Echtzeit-Aktienkurs CellaVision AB
Bid:
Ask:
Aktienkurse zur CellaVision AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 17,90 | 17,94 | 17,70 | 17,70 | -0,11% | - |
| 27.05.2025 | 17,72 | 17,72 | 17,72 | 17,72 | 5,60% | - |
| 26.05.2025 | 16,78 | 16,78 | 16,78 | 16,78 | -0,94% | - |
| 23.05.2025 | 17,20 | 17,20 | 16,94 | 16,94 | -1,97% | - |
| 22.05.2025 | 17,50 | 17,50 | 17,28 | 17,28 | -1,37% | - |
| 21.05.2025 | 17,42 | 17,52 | 17,40 | 17,52 | 0,92% | - |
| 20.05.2025 | 17,48 | 17,48 | 17,36 | 17,36 | 0,23% | - |
| 19.05.2025 | 17,32 | 17,32 | 17,32 | 17,32 | -0,12% | - |
| 16.05.2025 | 17,24 | 17,34 | 17,24 | 17,34 | 0,00% | - |
| 15.05.2025 | 17,38 | 17,38 | 17,34 | 17,34 | -1,14% | 374,00 |
| 14.05.2025 | 17,62 | 17,62 | 17,54 | 17,54 | -0,90% | - |
| 13.05.2025 | 17,68 | 17,70 | 17,68 | 17,70 | 0,57% | - |
| 12.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,23% | - |
| 09.05.2025 | 17,68 | 17,80 | 17,56 | 17,56 | -2,44% | - |
| 08.05.2025 | 17,60 | 18,00 | 17,34 | 18,00 | 1,69% | 1.238,00 |
| 07.05.2025 | 18,02 | 18,02 | 17,50 | 17,70 | -2,21% | - |
| 06.05.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -2,16% | 115,00 |
| 05.05.2025 | 18,78 | 18,78 | 18,42 | 18,50 | 1,98% | 1.860,00 |
| 02.05.2025 | 18,14 | 18,14 | 18,14 | 18,14 | -2,89% | - |
| 30.04.2025 | 17,78 | 18,68 | 17,78 | 18,68 | 11,19% | 30,00 |
| 29.04.2025 | 15,38 | 17,34 | 15,38 | 16,80 | 15,70% | 733,00 |
| 28.04.2025 | 14,98 | 14,98 | 14,52 | 14,52 | -2,42% | 75,00 |
| 25.04.2025 | 14,88 | 14,88 | 14,88 | 14,88 | 2,48% | - |
| 24.04.2025 | 14,52 | 14,52 | 14,52 | 14,52 | -3,20% | - |
| 23.04.2025 | 14,16 | 15,00 | 14,16 | 15,00 | 11,44% | 650,00 |
| 22.04.2025 | 13,46 | 13,46 | 13,46 | 13,46 | 1,66% | - |
| 17.04.2025 | 13,28 | 13,28 | 13,24 | 13,24 | 1,07% | - |
| 16.04.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -2,82% | - |
| 15.04.2025 | 13,62 | 13,80 | 13,48 | 13,48 | 0,00% | - |
| 14.04.2025 | 13,48 | 13,48 | 13,48 | 13,48 | -2,18% | - |
| 11.04.2025 | 13,74 | 13,78 | 13,74 | 13,78 | 2,53% | 75,00 |
| 10.04.2025 | 13,44 | 13,44 | 13,44 | 13,44 | 0,75% | - |
| 09.04.2025 | 13,74 | 13,74 | 13,34 | 13,34 | -7,75% | - |
| 08.04.2025 | 13,58 | 14,46 | 13,58 | 14,46 | 6,32% | 1,00 |
| 07.04.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -8,85% | - |
| 04.04.2025 | 14,92 | 14,92 | 14,92 | 14,92 | -5,57% | - |
| 03.04.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,75% | - |
| 02.04.2025 | 15,52 | 15,92 | 15,52 | 15,92 | 4,33% | - |
| 01.04.2025 | 15,26 | 15,26 | 15,26 | 15,26 | 0,39% | - |
| 31.03.2025 | 15,30 | 15,54 | 15,20 | 15,20 | -2,69% | - |
| 28.03.2025 | 15,62 | 15,62 | 15,62 | 15,62 | 3,72% | - |
| 27.03.2025 | 15,12 | 15,12 | 15,06 | 15,06 | -4,08% | - |
| 26.03.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 1,95% | - |
| 25.03.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -0,39% | - |
| 24.03.2025 | 15,46 | 15,46 | 15,46 | 15,46 | 2,38% | - |
| 21.03.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -2,71% | - |
| 20.03.2025 | 15,48 | 15,52 | 15,48 | 15,52 | 0,26% | - |
| 19.03.2025 | 15,18 | 15,48 | 15,18 | 15,48 | -0,26% | - |
| 18.03.2025 | 15,52 | 15,52 | 15,52 | 15,52 | 2,24% | - |
| 17.03.2025 | 15,12 | 15,18 | 15,12 | 15,18 | 4,12% | - |
| 14.03.2025 | 14,58 | 14,58 | 14,58 | 14,58 | -1,09% | - |
| 13.03.2025 | 14,74 | 14,74 | 14,74 | 14,74 | -1,86% | - |
| 12.03.2025 | 15,02 | 15,02 | 15,02 | 15,02 | -1,70% | - |
| 10.03.2025 | 15,52 | 15,52 | 15,28 | 15,28 | 0,92% | - |
| 07.03.2025 | 15,14 | 15,14 | 15,14 | 15,14 | -2,07% | - |
| 06.03.2025 | 15,46 | 15,46 | 15,46 | 15,46 | 1,31% | - |
| 05.03.2025 | 15,26 | 15,26 | 15,26 | 15,26 | -0,13% | - |
| 04.03.2025 | 15,48 | 15,48 | 15,28 | 15,28 | -2,05% | - |
| 03.03.2025 | 15,66 | 15,66 | 15,50 | 15,60 | -2,99% | - |
| 28.02.2025 | 15,70 | 16,08 | 15,70 | 16,08 | 0,12% | 1.231,00 |
| 27.02.2025 | 16,06 | 16,06 | 16,06 | 16,06 | -1,59% | - |
| 26.02.2025 | 16,32 | 16,32 | 16,32 | 16,32 | 0,49% | - |
| 25.02.2025 | 16,24 | 16,24 | 16,24 | 16,24 | -1,22% | - |
| 24.02.2025 | 16,44 | 16,44 | 16,44 | 16,44 | -0,60% | - |
| 21.02.2025 | 16,54 | 16,54 | 16,54 | 16,54 | -4,50% | - |
| 20.02.2025 | 17,32 | 17,32 | 17,32 | 17,32 | 0,12% | - |
| 19.02.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -3,03% | - |
| 18.02.2025 | 17,84 | 17,90 | 17,82 | 17,84 | -0,34% | 763,00 |
| 17.02.2025 | 17,24 | 17,90 | 17,24 | 17,90 | 3,83% | 1.660,00 |
| 14.02.2025 | 17,24 | 17,24 | 17,24 | 17,24 | 0,47% | - |
| 13.02.2025 | 17,16 | 17,16 | 17,16 | 17,16 | -0,69% | - |
| 12.02.2025 | 17,28 | 17,28 | 17,28 | 17,28 | -2,26% | - |
| 11.02.2025 | 18,12 | 18,12 | 17,68 | 17,68 | -2,86% | 4,00 |
| 10.02.2025 | 17,54 | 18,20 | 17,54 | 18,20 | -0,33% | 1.199,00 |
| 07.02.2025 | 18,26 | 18,26 | 18,26 | 18,26 | 1,33% | - |
| 06.02.2025 | 18,02 | 18,02 | 18,02 | 18,02 | -5,36% | - |
| 05.02.2025 | 19,22 | 19,22 | 19,04 | 19,04 | 2,26% | - |
| 04.02.2025 | 18,66 | 18,66 | 18,62 | 18,62 | -0,96% | - |
| 03.02.2025 | 19,48 | 19,48 | 18,80 | 18,80 | -1,67% | 111,00 |
| 31.01.2025 | 19,12 | 19,12 | 19,12 | 19,12 | -0,83% | - |
| 30.01.2025 | 18,44 | 19,28 | 18,44 | 19,28 | 5,01% | 75,00 |
| 29.01.2025 | 18,36 | 18,36 | 18,36 | 18,36 | 1,10% | - |
| 28.01.2025 | 18,16 | 18,16 | 18,16 | 18,16 | 0,00% | - |
| 27.01.2025 | 18,16 | 18,16 | 18,16 | 18,16 | -1,84% | - |
| 24.01.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,43% | - |
| 23.01.2025 | 18,42 | 18,42 | 18,42 | 18,42 | -7,90% | - |
| 22.01.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,83% | - |
| 21.01.2025 | 19,56 | 19,64 | 19,56 | 19,64 | 2,51% | - |
| 20.01.2025 | 19,16 | 19,16 | 19,16 | 19,16 | -0,42% | - |
| 17.01.2025 | 19,24 | 19,24 | 19,24 | 19,24 | 0,84% | - |
| 16.01.2025 | 19,08 | 19,08 | 19,08 | 19,08 | 5,41% | - |
| 15.01.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 1,00% | - |
| 14.01.2025 | 17,66 | 17,92 | 17,66 | 17,92 | 1,59% | - |