14,670€
-7,15%
Echtzeit-Aktienkurs CellaVision AB
Bid:
Ask:
Aktienkurse zur CellaVision AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 14,95 | 15,21 | 14,26 | 14,68 | -7,09% | - |
| 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% | - |
| 13.01.2025 | 17,88 | 17,88 | 17,64 | 17,64 | -0,79% | - |
| 10.01.2025 | 17,74 | 17,78 | 17,74 | 17,78 | -0,34% | - |
| 09.01.2025 | 17,84 | 17,84 | 17,84 | 17,84 | 0,56% | - |
| 08.01.2025 | 17,74 | 17,74 | 17,74 | 17,74 | -1,99% | - |
| 07.01.2025 | 18,28 | 18,28 | 17,98 | 18,10 | -1,31% | 37,00 |
| 06.01.2025 | 18,34 | 18,34 | 18,34 | 18,34 | 0,44% | - |
| 03.01.2025 | 18,26 | 18,26 | 18,26 | 18,26 | -2,67% | - |
| 02.01.2025 | 18,76 | 18,76 | 18,76 | 18,76 | -2,60% | - |
| 30.12.2024 | 18,72 | 19,26 | 18,72 | 19,26 | 1,69% | 8,00 |
| 27.12.2024 | 18,98 | 18,98 | 18,94 | 18,94 | -0,21% | 435,00 |
| 23.12.2024 | 18,98 | 18,98 | 18,98 | 18,98 | 0,96% | - |
| 20.12.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -2,69% | - |
| 19.12.2024 | 19,04 | 19,32 | 19,04 | 19,32 | 3,21% | 8,00 |
| 18.12.2024 | 18,72 | 18,72 | 18,72 | 18,72 | -4,78% | - |
| 17.12.2024 | 19,02 | 19,66 | 18,78 | 19,66 | 0,31% | 15,00 |
| 16.12.2024 | 19,38 | 19,64 | 19,38 | 19,60 | 1,45% | 90,00 |
| 13.12.2024 | 19,28 | 19,32 | 19,28 | 19,32 | -1,53% | - |
| 12.12.2024 | 19,40 | 19,62 | 19,40 | 19,62 | 4,81% | - |
| 11.12.2024 | 18,66 | 18,72 | 18,66 | 18,72 | -1,89% | - |
| 10.12.2024 | 18,58 | 19,08 | 18,58 | 19,08 | 2,25% | 236,00 |
| 09.12.2024 | 17,76 | 18,66 | 17,76 | 18,66 | 2,87% | - |
| 06.12.2024 | 18,14 | 18,14 | 18,14 | 18,14 | -0,33% | - |
| 05.12.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 04.12.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -0,66% | - |
| 03.12.2024 | 18,38 | 18,38 | 18,32 | 18,32 | -1,61% | - |
| 02.12.2024 | 18,62 | 18,62 | 18,62 | 18,62 | -3,02% | - |
| 29.11.2024 | 19,02 | 19,20 | 18,84 | 19,20 | 2,45% | 30,00 |
| 28.11.2024 | 18,98 | 18,98 | 18,74 | 18,74 | 2,40% | 110,00 |
| 27.11.2024 | 18,40 | 18,40 | 18,30 | 18,30 | -2,45% | - |
| 26.11.2024 | 18,96 | 18,96 | 18,76 | 18,76 | -4,09% | - |
| 25.11.2024 | 18,64 | 19,56 | 18,64 | 19,56 | 7,00% | 513,00 |
| 22.11.2024 | 18,28 | 18,28 | 18,28 | 18,28 | 1,67% | - |
| 21.11.2024 | 17,98 | 17,98 | 17,98 | 17,98 | -7,32% | - |
| 20.11.2024 | 18,70 | 19,40 | 18,70 | 19,40 | -0,10% | 5,00 |
| 19.11.2024 | 19,42 | 19,42 | 19,42 | 19,42 | -3,38% | - |
| 18.11.2024 | 20,05 | 20,10 | 20,05 | 20,10 | 1,31% | 585,00 |
| 15.11.2024 | 19,84 | 19,84 | 19,84 | 19,84 | -3,69% | - |
| 14.11.2024 | 20,40 | 20,60 | 20,40 | 20,60 | -0,48% | 30,00 |
| 13.11.2024 | 20,70 | 20,70 | 20,70 | 20,70 | 0,00% | - |
| 12.11.2024 | 20,70 | 20,70 | 20,70 | 20,70 | -2,82% | - |
| 11.11.2024 | 20,70 | 21,75 | 20,70 | 21,30 | 1,67% | 1.056,00 |
| 08.11.2024 | 20,95 | 20,95 | 20,95 | 20,95 | 2,95% | - |