10,920€
-1,27%
Echtzeit-Aktienkurs CELLAVISION AB SK -,15
Bid:
Ask:
Aktienkurse zur CELLAVISION AB SK -,15 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 11,26 | 11,63 | 11,17 | 11,20 | -0,62% | 176,00 |
| 04.05.2026 | 11,20 | 11,46 | 11,14 | 11,27 | 0,71% | 2.088,00 |
| 30.04.2026 | 11,26 | 11,36 | 11,14 | 11,19 | -0,53% | - |
| 29.04.2026 | 11,46 | 11,72 | 11,25 | 11,25 | -4,09% | 870,00 |
| 28.04.2026 | 11,15 | 11,92 | 11,11 | 11,73 | 5,11% | 1.110,00 |
| 27.04.2026 | 11,23 | 11,46 | 11,14 | 11,16 | -0,45% | 6.608,00 |
| 24.04.2026 | 13,13 | 13,15 | 11,08 | 11,21 | -20,61% | 2.092,00 |
| 23.04.2026 | 14,33 | 14,46 | 14,11 | 14,12 | -1,74% | - |
| 22.04.2026 | 14,72 | 14,74 | 14,35 | 14,37 | -2,18% | 58,00 |
| 21.04.2026 | 14,81 | 15,02 | 14,64 | 14,69 | -0,81% | 45,00 |
| 20.04.2026 | 14,95 | 15,04 | 14,65 | 14,81 | -1,07% | - |
| 17.04.2026 | 14,77 | 15,23 | 14,67 | 14,97 | 1,42% | 480,00 |
| 16.04.2026 | 14,10 | 14,88 | 14,10 | 14,76 | 4,83% | 1.146,00 |
| 15.04.2026 | 13,91 | 14,22 | 13,88 | 14,08 | 1,22% | - |
| 14.04.2026 | 13,87 | 14,03 | 13,79 | 13,91 | 0,36% | 135,00 |
| 13.04.2026 | 13,82 | 13,91 | 13,64 | 13,86 | 0,07% | 5.280,00 |
| 10.04.2026 | 13,76 | 14,12 | 13,55 | 13,85 | 0,36% | - |
| 09.04.2026 | 14,02 | 14,36 | 13,70 | 13,80 | -1,85% | - |
| 08.04.2026 | 14,03 | 14,66 | 14,02 | 14,06 | 1,22% | 705,00 |
| 07.04.2026 | 13,83 | 14,36 | 13,77 | 13,89 | 0,14% | 75,00 |
| 02.04.2026 | 14,16 | 14,17 | 13,78 | 13,87 | -2,46% | - |
| 01.04.2026 | 14,15 | 14,61 | 14,13 | 14,22 | 0,85% | - |
| 31.03.2026 | 13,77 | 14,10 | 13,66 | 14,10 | 2,32% | 1.120,00 |
| 30.03.2026 | 13,59 | 13,82 | 13,31 | 13,78 | 1,55% | 14,00 |
| 27.03.2026 | 13,57 | 13,69 | 13,51 | 13,57 | -0,15% | - |
| 26.03.2026 | 13,53 | 13,80 | 13,31 | 13,59 | 0,37% | - |
| 25.03.2026 | 13,22 | 13,74 | 13,21 | 13,54 | 2,42% | 1.140,00 |
| 24.03.2026 | 13,44 | 13,58 | 13,18 | 13,22 | -1,71% | 3.600,00 |
| 23.03.2026 | 13,34 | 13,64 | 12,83 | 13,45 | 0,52% | 1.296,00 |
| 20.03.2026 | 13,67 | 13,77 | 13,37 | 13,38 | -1,83% | - |
| 19.03.2026 | 14,07 | 14,07 | 13,57 | 13,63 | -3,13% | 8.730,00 |
| 18.03.2026 | 14,00 | 14,32 | 13,95 | 14,07 | 0,64% | - |
| 17.03.2026 | 13,93 | 14,14 | 13,84 | 13,98 | 0,22% | - |
| 16.03.2026 | 13,76 | 14,02 | 13,58 | 13,95 | 1,68% | 15,00 |
| 13.03.2026 | 14,12 | 14,12 | 13,72 | 13,72 | -2,97% | 360,00 |
| 12.03.2026 | 13,90 | 14,25 | 13,73 | 14,14 | 1,65% | 3.447,00 |
| 11.03.2026 | 14,29 | 15,04 | 13,90 | 13,91 | -2,52% | - |
| 10.03.2026 | 14,60 | 14,82 | 14,21 | 14,27 | -2,19% | 160,00 |
| 09.03.2026 | 14,39 | 14,62 | 14,03 | 14,59 | 1,25% | 380,00 |
| 06.03.2026 | 14,15 | 14,65 | 14,15 | 14,41 | 1,91% | 7.514,00 |
| 05.03.2026 | 14,26 | 14,34 | 14,01 | 14,14 | -1,05% | - |
| 04.03.2026 | 13,82 | 14,41 | 13,76 | 14,29 | 3,48% | 720,00 |
| 03.03.2026 | 13,56 | 13,98 | 13,35 | 13,81 | 0,07% | 2.948,00 |
| 02.03.2026 | 14,17 | 14,17 | 13,74 | 13,80 | -2,89% | 4.782,00 |
| 27.02.2026 | 14,67 | 14,69 | 14,18 | 14,21 | -3,00% | - |
| 26.02.2026 | 14,12 | 14,72 | 14,10 | 14,65 | 3,83% | - |
| 25.02.2026 | 14,11 | 14,27 | 14,06 | 14,11 | 0,28% | - |
| 24.02.2026 | 14,06 | 14,18 | 13,97 | 14,07 | 0,07% | - |
| 23.02.2026 | 14,52 | 14,55 | 14,04 | 14,06 | -2,90% | 15,00 |
| 20.02.2026 | 14,35 | 14,57 | 14,22 | 14,48 | 0,91% | 3.934,00 |
| 19.02.2026 | 13,93 | 14,71 | 13,78 | 14,35 | 3,09% | 3.900,00 |
| 18.02.2026 | 13,97 | 14,28 | 13,89 | 13,92 | -0,57% | 432,00 |
| 17.02.2026 | 14,09 | 14,09 | 13,74 | 14,00 | -0,92% | 48,00 |
| 16.02.2026 | 14,45 | 14,65 | 14,00 | 14,13 | -2,15% | 133,00 |
| 13.02.2026 | 13,99 | 14,49 | 13,94 | 14,44 | 3,00% | - |
| 12.02.2026 | 14,39 | 15,13 | 14,00 | 14,02 | -2,44% | 5.212,00 |
| 11.02.2026 | 15,27 | 15,28 | 14,30 | 14,37 | -5,77% | - |
| 10.02.2026 | 14,85 | 15,29 | 14,85 | 15,25 | 2,56% | - |
| 09.02.2026 | 15,25 | 15,42 | 14,82 | 14,87 | -2,43% | 2.055,00 |
| 06.02.2026 | 14,72 | 15,32 | 14,61 | 15,24 | 3,53% | 14,00 |
| 05.02.2026 | 13,29 | 15,11 | 13,27 | 14,72 | 10,84% | 5.923,00 |
| 04.02.2026 | 13,43 | 13,50 | 13,21 | 13,28 | -1,19% | 498,00 |
| 03.02.2026 | 13,71 | 13,74 | 13,37 | 13,44 | -1,90% | 2.551,00 |
| 02.02.2026 | 13,98 | 13,99 | 13,57 | 13,70 | -1,79% | 468,00 |
| 30.01.2026 | 14,20 | 14,29 | 13,93 | 13,95 | -1,90% | 5.385,00 |
| 29.01.2026 | 14,27 | 14,33 | 14,11 | 14,22 | -0,14% | 14,00 |
| 28.01.2026 | 14,36 | 14,37 | 14,12 | 14,24 | -0,84% | 749,00 |
| 27.01.2026 | 14,50 | 14,55 | 14,32 | 14,36 | -0,97% | - |
| 26.01.2026 | 14,77 | 14,77 | 14,31 | 14,50 | -1,63% | - |
| 23.01.2026 | 14,93 | 14,93 | 14,54 | 14,74 | -1,07% | - |
| 22.01.2026 | 14,43 | 15,20 | 14,41 | 14,90 | 3,69% | 84,00 |
| 21.01.2026 | 14,78 | 14,80 | 14,27 | 14,37 | -2,64% | 1.771,00 |
| 20.01.2026 | 14,60 | 14,83 | 14,39 | 14,76 | 1,23% | - |
| 19.01.2026 | 14,92 | 14,93 | 14,31 | 14,58 | -2,54% | 723,00 |
| 16.01.2026 | 14,84 | 14,97 | 14,49 | 14,96 | 0,74% | 375,00 |
| 15.01.2026 | 14,46 | 15,16 | 14,46 | 14,85 | 2,77% | - |
| 14.01.2026 | 14,69 | 14,70 | 14,35 | 14,45 | -1,43% | 15,00 |
| 13.01.2026 | 14,79 | 14,85 | 14,49 | 14,66 | -0,95% | 1.438,00 |
| 12.01.2026 | 15,01 | 15,04 | 14,69 | 14,80 | -1,46% | 919,00 |
| 09.01.2026 | 14,60 | 15,08 | 14,28 | 15,02 | 4,52% | 1.438,00 |
| 08.01.2026 | 14,62 | 14,66 | 14,23 | 14,37 | -1,78% | - |
| 07.01.2026 | 13,96 | 14,76 | 13,96 | 14,63 | 4,72% | 48,00 |
| 06.01.2026 | 13,99 | 14,00 | 13,95 | 13,97 | -0,14% | 1.136,00 |
| 05.01.2026 | 14,04 | 14,21 | 13,93 | 13,99 | -0,21% | - |
| 02.01.2026 | 14,54 | 14,54 | 13,97 | 14,02 | -3,24% | 14,00 |
| 30.12.2025 | 14,54 | 14,57 | 14,28 | 14,49 | -0,34% | 401,00 |
| 29.12.2025 | 14,35 | 14,56 | 14,32 | 14,54 | 1,39% | 1.980,00 |
| 23.12.2025 | 14,32 | 14,46 | 14,22 | 14,34 | 0,00% | 274,00 |
| 22.12.2025 | 14,25 | 14,37 | 14,01 | 14,34 | 0,56% | 28,00 |
| 19.12.2025 | 14,23 | 14,37 | 14,09 | 14,26 | 0,07% | 13.584,00 |
| 18.12.2025 | 13,79 | 14,26 | 13,76 | 14,25 | 3,64% | - |
| 17.12.2025 | 13,67 | 13,85 | 13,62 | 13,75 | 0,73% | 440,00 |
| 16.12.2025 | 13,76 | 13,85 | 13,58 | 13,65 | -0,80% | 732,00 |
| 15.12.2025 | 14,13 | 14,16 | 13,69 | 13,76 | -2,48% | 28,00 |
| 12.12.2025 | 14,15 | 14,30 | 14,03 | 14,11 | -0,35% | - |
| 11.12.2025 | 13,96 | 14,21 | 13,92 | 14,16 | 1,43% | 1.909,00 |
| 10.12.2025 | 13,88 | 14,05 | 13,82 | 13,96 | 0,43% | - |
| 09.12.2025 | 13,90 | 14,02 | 13,82 | 13,90 | 0,00% | 999,00 |
| 08.12.2025 | 14,22 | 14,50 | 13,85 | 13,90 | -2,52% | 42,00 |
| 05.12.2025 | 14,32 | 14,45 | 13,93 | 14,26 | -0,42% | 4.940,00 |