23,650€
-0,42%
Echtzeit-Aktienkurs CELLAVISION AB SK -,15
Bid:
Ask:
Aktienkurse zur CELLAVISION AB SK -,15 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.08.2024 | 21,10 | 21,10 | 21,10 | 21,10 | -2,54% | - |
| 01.08.2024 | 21,65 | 21,65 | 21,65 | 21,65 | 2,36% | - |
| 31.07.2024 | 21,15 | 21,15 | 21,15 | 21,15 | -1,40% | - |
| 30.07.2024 | 21,43 | 21,68 | 21,15 | 21,45 | 2,14% | - |
| 29.07.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -1,41% | - |
| 26.07.2024 | 21,30 | 21,30 | 21,30 | 21,30 | 3,15% | - |
| 25.07.2024 | 20,65 | 20,65 | 20,65 | 20,65 | 2,48% | - |
| 24.07.2024 | 20,15 | 20,15 | 20,15 | 20,15 | 0,25% | - |
| 23.07.2024 | 20,10 | 20,10 | 20,10 | 20,10 | -4,29% | - |
| 22.07.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -3,45% | - |
| 19.07.2024 | 21,75 | 21,75 | 21,75 | 21,75 | -9,19% | - |
| 18.07.2024 | 23,95 | 23,95 | 23,95 | 23,95 | 5,27% | - |
| 17.07.2024 | 22,75 | 22,75 | 22,75 | 22,75 | -1,09% | - |
| 16.07.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | - |
| 15.07.2024 | 23,80 | 24,55 | 23,58 | 23,60 | -2,88% | - |
| 12.07.2024 | 24,30 | 24,30 | 24,30 | 24,30 | 3,18% | - |
| 11.07.2024 | 23,55 | 23,55 | 23,55 | 23,55 | -0,32% | - |
| 10.07.2024 | 22,68 | 24,35 | 22,68 | 23,63 | 5,23% | - |
| 09.07.2024 | 22,45 | 22,45 | 22,45 | 22,45 | 1,81% | - |
| 08.07.2024 | 22,05 | 22,05 | 22,05 | 22,05 | 5,00% | - |
| 05.07.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -3,23% | - |
| 04.07.2024 | 22,00 | 22,28 | 21,68 | 21,70 | -1,36% | - |
| 03.07.2024 | 21,98 | 22,18 | 21,80 | 22,00 | 3,04% | - |
| 02.07.2024 | 21,35 | 21,35 | 21,35 | 21,35 | -0,70% | - |
| 01.07.2024 | 21,50 | 21,50 | 21,50 | 21,50 | 0,00% | - |
| 28.06.2024 | 21,50 | 21,50 | 21,50 | 21,50 | -2,27% | - |
| 27.06.2024 | 22,55 | 22,60 | 21,80 | 22,00 | -0,23% | - |
| 26.06.2024 | 22,65 | 22,68 | 21,45 | 22,05 | -3,50% | - |
| 25.06.2024 | 22,85 | 22,85 | 22,85 | 22,85 | -0,65% | - |
| 24.06.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,44% | - |
| 21.06.2024 | 23,05 | 23,05 | 22,90 | 22,90 | 2,46% | 110,00 |
| 20.06.2024 | 22,35 | 22,35 | 22,35 | 22,35 | -0,89% | - |
| 19.06.2024 | 22,55 | 22,55 | 22,55 | 22,55 | 1,12% | - |
| 18.06.2024 | 22,30 | 22,30 | 22,30 | 22,30 | 0,00% | - |
| 17.06.2024 | 22,35 | 22,35 | 22,30 | 22,30 | 1,13% | - |
| 14.06.2024 | 22,30 | 22,30 | 21,80 | 22,05 | 0,23% | - |
| 13.06.2024 | 22,15 | 22,15 | 22,00 | 22,00 | -1,79% | - |
| 12.06.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 1,59% | - |
| 11.06.2024 | 22,35 | 22,35 | 22,05 | 22,05 | -0,23% | - |
| 10.06.2024 | 22,10 | 22,10 | 22,10 | 22,10 | -0,45% | - |
| 07.06.2024 | 22,40 | 22,40 | 22,20 | 22,20 | -1,33% | - |
| 06.06.2024 | 22,50 | 22,50 | 22,50 | 22,50 | -1,75% | - |
| 05.06.2024 | 22,90 | 22,90 | 22,90 | 22,90 | -2,76% | - |
| 04.06.2024 | 23,55 | 23,55 | 23,55 | 23,55 | 3,74% | - |
| 03.06.2024 | 22,70 | 22,70 | 22,70 | 22,70 | -3,61% | - |
| 31.05.2024 | 23,55 | 23,55 | 23,55 | 23,55 | 1,29% | - |
| 30.05.2024 | 23,00 | 23,25 | 23,00 | 23,25 | 2,42% | - |
| 29.05.2024 | 22,70 | 22,70 | 22,70 | 22,70 | 3,65% | - |
| 28.05.2024 | 21,90 | 21,90 | 21,90 | 21,90 | 0,23% | - |
| 27.05.2024 | 21,80 | 21,85 | 21,80 | 21,85 | 1,63% | - |
| 24.05.2024 | 21,50 | 21,50 | 21,50 | 21,50 | -5,08% | - |
| 23.05.2024 | 22,65 | 22,65 | 22,65 | 22,65 | 1,57% | - |
| 22.05.2024 | 22,30 | 22,30 | 22,30 | 22,30 | 4,45% | - |
| 21.05.2024 | 20,75 | 21,35 | 20,75 | 21,35 | 7,07% | - |
| 20.05.2024 | 19,94 | 19,94 | 19,94 | 19,94 | 2,89% | - |
| 17.05.2024 | 19,52 | 19,52 | 19,38 | 19,38 | -2,02% | - |
| 16.05.2024 | 19,78 | 19,78 | 19,78 | 19,78 | 1,96% | - |
| 15.05.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 1,68% | - |
| 14.05.2024 | 19,46 | 19,46 | 19,08 | 19,08 | -5,31% | - |
| 13.05.2024 | 20,55 | 20,55 | 20,15 | 20,15 | 0,75% | - |
| 10.05.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,10% | - |
| 09.05.2024 | 19,98 | 19,98 | 19,98 | 19,98 | 4,17% | - |
| 08.05.2024 | 19,18 | 19,18 | 19,18 | 19,18 | 0,00% | - |
| 07.05.2024 | 19,24 | 19,24 | 19,18 | 19,18 | -0,93% | - |
| 06.05.2024 | 19,22 | 19,36 | 19,22 | 19,36 | 1,04% | - |
| 03.05.2024 | 19,30 | 19,30 | 19,16 | 19,16 | 1,27% | - |
| 02.05.2024 | 18,92 | 18,92 | 18,92 | 18,92 | -0,63% | - |
| 30.04.2024 | 19,16 | 19,16 | 19,04 | 19,04 | 2,04% | - |
| 29.04.2024 | 18,62 | 18,66 | 18,34 | 18,66 | -5,09% | 20,00 |
| 26.04.2024 | 19,44 | 19,66 | 19,44 | 19,66 | -3,39% | - |
| 25.04.2024 | 20,35 | 20,35 | 20,35 | 20,35 | -0,25% | - |
| 24.04.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 2,72% | - |
| 23.04.2024 | 19,86 | 19,86 | 19,86 | 19,86 | 4,20% | - |
| 22.04.2024 | 19,06 | 19,06 | 19,06 | 19,06 | 2,58% | - |
| 19.04.2024 | 18,58 | 18,58 | 18,58 | 18,58 | 0,98% | - |