18,290€
0,11%
Echtzeit-Aktienkurs CELLAVISION AB SK -,15
Bid:
Ask:
Aktienkurse zur CELLAVISION AB SK -,15 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 18,26 | 18,51 | 18,14 | 18,29 | 0,11% | - |
| 11.11.2026 | 18,41 | 18,52 | 18,17 | 18,27 | -0,81% | - |
| 10.11.2026 | 18,31 | 18,61 | 18,21 | 18,42 | 0,66% | 1.000,00 |
| 09.11.2026 | 18,04 | 18,44 | 18,04 | 18,30 | 1,44% | 2.520,00 |
| 06.11.2026 | 18,01 | 18,25 | 17,67 | 18,04 | 0,06% | - |
| 05.11.2026 | 18,26 | 18,57 | 18,02 | 18,03 | -1,21% | - |
| 04.11.2026 | 17,53 | 18,28 | 17,31 | 18,25 | 4,23% | - |
| 03.11.2026 | 17,48 | 17,66 | 17,23 | 17,51 | 0,11% | - |
| 02.11.2026 | 17,85 | 18,04 | 17,41 | 17,49 | -1,96% | - |
| 30.10.2026 | 16,75 | 18,01 | 16,74 | 17,84 | 6,63% | 1.586,00 |
| 29.10.2026 | 16,81 | 16,90 | 16,11 | 16,73 | 6,02% | - |
| 28.10.2026 | 15,51 | 16,07 | 15,40 | 15,78 | 1,74% | - |
| 27.10.2026 | 15,17 | 15,64 | 15,14 | 15,51 | 2,44% | - |
| 26.10.2026 | 15,34 | 15,50 | 15,13 | 15,14 | -0,66% | - |
| 23.10.2026 | 15,19 | 15,38 | 14,97 | 15,24 | 0,20% | - |
| 22.10.2026 | 14,91 | 15,32 | 14,78 | 15,21 | 1,94% | 525,00 |
| 21.10.2026 | 14,76 | 15,11 | 14,64 | 14,92 | 1,02% | - |
| 20.10.2026 | 15,02 | 15,05 | 14,74 | 14,77 | -1,80% | - |
| 19.10.2026 | 15,09 | 15,13 | 14,84 | 15,04 | -0,27% | - |
| 16.10.2026 | 14,95 | 15,15 | 14,83 | 15,08 | 1,21% | 2.100,00 |
| 15.10.2026 | 14,80 | 14,94 | 14,80 | 14,90 | 1,29% | - |
| 14.10.2026 | 14,76 | 14,90 | 14,59 | 14,71 | -0,27% | - |
| 13.10.2026 | 14,58 | 14,89 | 14,58 | 14,75 | 1,10% | - |
| 12.10.2026 | 14,52 | 15,15 | 14,37 | 14,59 | 0,55% | 1.360,00 |
| 09.10.2026 | 14,72 | 15,13 | 14,44 | 14,51 | -1,49% | 13,00 |
| 08.10.2026 | 15,03 | 15,25 | 14,69 | 14,73 | -1,93% | - |
| 07.10.2026 | 15,07 | 15,24 | 15,00 | 15,02 | -0,40% | 13,00 |
| 06.10.2026 | 14,91 | 15,38 | 14,89 | 15,08 | 1,14% | 437,00 |
| 05.10.2026 | 14,99 | 15,32 | 14,87 | 14,91 | -0,27% | - |
| 02.10.2026 | 15,21 | 15,38 | 14,93 | 14,95 | -1,52% | - |
| 01.10.2026 | 15,36 | 15,50 | 15,07 | 15,18 | -1,04% | - |
| 30.09.2026 | 15,61 | 15,87 | 15,27 | 15,34 | -1,60% | - |
| 29.09.2026 | 15,30 | 15,74 | 15,26 | 15,59 | 1,76% | 2.042,00 |
| 28.09.2026 | 15,41 | 15,94 | 15,29 | 15,32 | -0,91% | - |
| 25.09.2026 | 14,84 | 15,46 | 14,67 | 15,46 | 4,81% | - |
| 24.09.2026 | 14,79 | 15,07 | 14,67 | 14,75 | -0,34% | - |
| 23.09.2026 | 14,71 | 14,89 | 14,51 | 14,80 | 0,61% | - |
| 22.09.2026 | 14,73 | 14,87 | 14,47 | 14,71 | -0,14% | - |
| 21.09.2026 | 14,48 | 14,83 | 14,26 | 14,73 | 1,80% | 1.318,00 |
| 18.09.2026 | 14,61 | 14,73 | 14,43 | 14,47 | -0,89% | - |
| 17.09.2026 | 14,43 | 14,79 | 14,22 | 14,60 | 1,39% | 816,00 |
| 16.09.2026 | 14,23 | 14,46 | 14,13 | 14,40 | 1,27% | - |
| 15.09.2026 | 14,30 | 14,31 | 14,06 | 14,22 | -0,70% | - |
| 14.09.2026 | 14,32 | 14,51 | 14,18 | 14,32 | -0,21% | 13,00 |
| 11.09.2026 | 14,08 | 14,39 | 14,05 | 14,35 | 1,92% | - |
| 10.09.2026 | 14,51 | 14,57 | 14,07 | 14,08 | -2,90% | 1.700,00 |
| 09.09.2026 | 14,66 | 14,69 | 14,30 | 14,50 | -1,16% | - |
| 08.09.2026 | 14,55 | 14,73 | 14,49 | 14,67 | 0,76% | - |
| 07.09.2026 | 14,55 | 14,75 | 14,38 | 14,56 | 0,00% | 6.013,00 |
| 04.09.2026 | 14,67 | 14,79 | 14,17 | 14,56 | -0,75% | - |
| 03.09.2026 | 14,67 | 14,75 | 14,28 | 14,67 | 0,00% | - |
| 02.09.2026 | 14,78 | 14,89 | 14,60 | 14,67 | -0,81% | 72,00 |
| 01.09.2026 | 15,01 | 15,08 | 14,77 | 14,79 | -1,53% | - |
| 31.08.2026 | 14,78 | 15,12 | 14,74 | 15,02 | 1,49% | 14,00 |
| 28.08.2026 | 14,93 | 15,09 | 14,77 | 14,80 | -0,87% | - |
| 27.08.2026 | 14,82 | 14,93 | 14,73 | 14,93 | 0,74% | 3.760,00 |
| 26.08.2026 | 14,86 | 14,96 | 14,75 | 14,82 | -0,34% | - |
| 25.08.2026 | 15,26 | 15,27 | 14,78 | 14,87 | -2,62% | 56.000,00 |
| 24.08.2026 | 14,95 | 15,35 | 14,70 | 15,27 | 2,00% | - |
| 21.08.2026 | 14,60 | 15,06 | 14,56 | 14,97 | 2,67% | 14,00 |
| 20.08.2026 | 14,55 | 14,61 | 14,53 | 14,58 | 2,39% | - |
| 19.08.2026 | 13,97 | 14,37 | 13,80 | 14,24 | 27,14% | 13.500,00 |
| 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 |