2,837€
-1,80%
Echtzeit-Aktienkurs PowerCell Sweden AB
Bid:
Ask:
Aktienkurse zur PowerCell Sweden AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 2,85 | 2,86 | 2,77 | 2,85 | -1,49% | 1.180,00 |
| 17.07.2025 | 2,24 | 3,02 | 2,24 | 2,89 | 28,92% | 49.952,00 |
| 16.07.2025 | 2,28 | 2,32 | 2,20 | 2,24 | -1,62% | 8.826,00 |
| 15.07.2025 | 2,25 | 2,34 | 2,25 | 2,28 | 1,20% | 401,00 |
| 14.07.2025 | 2,30 | 2,32 | 2,22 | 2,25 | -2,76% | 11.989,00 |
| 11.07.2025 | 2,28 | 2,40 | 2,26 | 2,32 | 1,54% | 3.430,00 |
| 10.07.2025 | 2,30 | 2,30 | 2,19 | 2,28 | -0,09% | 12.287,00 |
| 09.07.2025 | 2,20 | 2,28 | 2,19 | 2,28 | 3,63% | 1.364,00 |
| 08.07.2025 | 2,21 | 2,24 | 2,19 | 2,20 | -0,18% | 4.302,00 |
| 07.07.2025 | 2,21 | 2,23 | 2,17 | 2,21 | -0,18% | 3.376,00 |
| 04.07.2025 | 2,25 | 2,25 | 0,00 | 2,21 | -1,69% | 2.692,00 |
| 03.07.2025 | 2,22 | 2,25 | 2,18 | 2,25 | 1,54% | 1.703,00 |
| 02.07.2025 | 2,24 | 2,26 | 2,16 | 2,21 | -1,29% | 1.000,00 |
| 01.07.2025 | 2,24 | 2,28 | 2,21 | 2,24 | 0,18% | - |
| 30.06.2025 | 2,28 | 2,38 | 2,23 | 2,24 | -1,76% | - |
| 27.06.2025 | 2,17 | 2,52 | 2,11 | 2,28 | 6,35% | - |
| 26.06.2025 | 2,24 | 2,24 | 2,09 | 2,14 | -4,12% | - |
| 25.06.2025 | 2,22 | 2,29 | 2,18 | 2,24 | 1,09% | - |
| 24.06.2025 | 2,22 | 2,28 | 2,19 | 2,21 | 0,96% | 233,00 |
| 23.06.2025 | 2,16 | 2,24 | 2,10 | 2,19 | 1,34% | 1.606,00 |
| 20.06.2025 | 2,16 | 2,21 | 2,16 | 2,16 | 0,09% | 360,00 |
| 19.06.2025 | 2,22 | 2,23 | 2,15 | 2,16 | -2,70% | 500,00 |
| 18.06.2025 | 2,24 | 2,25 | 2,21 | 2,22 | -0,94% | 530,00 |
| 17.06.2025 | 2,33 | 2,33 | 2,22 | 2,24 | -3,66% | 2.466,00 |
| 16.06.2025 | 2,29 | 2,35 | 2,29 | 2,33 | 1,75% | 10.006,00 |
| 13.06.2025 | 2,33 | 2,37 | 2,16 | 2,29 | -2,10% | 12.799,00 |
| 12.06.2025 | 2,42 | 2,53 | 2,31 | 2,33 | -3,51% | 8.338,00 |
| 11.06.2025 | 2,46 | 2,46 | 2,41 | 2,42 | -1,87% | 6.230,00 |
| 10.06.2025 | 2,47 | 2,55 | 2,41 | 2,47 | -0,16% | 2.000,00 |
| 09.06.2025 | 2,33 | 2,53 | 2,33 | 2,47 | 5,87% | 2.041,00 |
| 06.06.2025 | 2,34 | 2,34 | 2,30 | 2,33 | -0,21% | 16.170,00 |
| 05.06.2025 | 2,40 | 2,46 | 2,33 | 2,34 | -2,75% | 3.061,00 |
| 04.06.2025 | 2,29 | 2,41 | 2,27 | 2,40 | 4,89% | 5.844,00 |
| 03.06.2025 | 2,28 | 2,30 | 2,23 | 2,29 | 0,66% | 2.524,00 |
| 02.06.2025 | 2,29 | 2,33 | 2,21 | 2,28 | -0,78% | 550,00 |
| 30.05.2025 | 2,22 | 2,30 | 2,22 | 2,29 | 3,19% | - |
| 29.05.2025 | 2,21 | 2,26 | 2,21 | 2,22 | 0,54% | 1.140,00 |
| 28.05.2025 | 2,22 | 2,26 | 2,21 | 2,21 | -0,27% | 16.525,00 |
| 27.05.2025 | 2,26 | 2,28 | 2,22 | 2,22 | -2,03% | 2.677,00 |
| 26.05.2025 | 2,25 | 2,28 | 2,25 | 2,26 | 1,48% | - |
| 23.05.2025 | 2,25 | 2,30 | 2,21 | 2,23 | -0,71% | 700,00 |
| 22.05.2025 | 2,33 | 2,40 | 2,25 | 2,25 | -3,65% | - |
| 21.05.2025 | 2,30 | 2,42 | 2,26 | 2,33 | 1,44% | 5.363,00 |
| 20.05.2025 | 2,32 | 2,32 | 2,27 | 2,30 | -0,95% | 200,00 |
| 19.05.2025 | 2,31 | 2,32 | 2,27 | 2,32 | 0,48% | 1.105,00 |
| 16.05.2025 | 2,28 | 2,37 | 2,28 | 2,31 | 1,05% | 155,00 |
| 15.05.2025 | 2,36 | 2,36 | 2,28 | 2,29 | -3,22% | - |
| 14.05.2025 | 2,32 | 2,38 | 2,32 | 2,36 | 1,59% | - |
| 13.05.2025 | 2,35 | 2,37 | 2,32 | 2,32 | -1,23% | 1.200,00 |
| 12.05.2025 | 2,25 | 2,40 | 2,24 | 2,35 | 4,53% | 8.310,00 |
| 09.05.2025 | 2,24 | 2,32 | 2,22 | 2,25 | 0,36% | 21,00 |
| 08.05.2025 | 2,23 | 2,29 | 2,20 | 2,24 | 0,67% | 258,00 |
| 07.05.2025 | 2,28 | 2,29 | 2,14 | 2,23 | -2,37% | 3.225,00 |
| 06.05.2025 | 2,31 | 2,33 | 2,22 | 2,28 | -1,38% | 1.545,00 |
| 05.05.2025 | 2,36 | 2,39 | 2,30 | 2,31 | -1,70% | - |
| 02.05.2025 | 2,28 | 2,39 | 2,28 | 2,35 | 3,16% | 12.100,00 |
| 30.04.2025 | 2,28 | 2,33 | 2,23 | 2,28 | 0,22% | 4.665,00 |
| 29.04.2025 | 2,39 | 2,41 | 2,27 | 2,28 | -4,89% | 4.301,00 |
| 28.04.2025 | 2,32 | 2,40 | 2,28 | 2,39 | 3,28% | 1.850,00 |
| 25.04.2025 | 2,46 | 2,47 | 2,17 | 2,32 | -5,70% | 5.750,00 |
| 24.04.2025 | 2,63 | 2,69 | 2,38 | 2,46 | -6,47% | 9.500,00 |
| 23.04.2025 | 2,56 | 2,68 | 2,48 | 2,63 | 3,51% | 888,00 |
| 22.04.2025 | 2,58 | 2,58 | 2,51 | 2,54 | -1,78% | - |
| 17.04.2025 | 2,59 | 2,64 | 2,53 | 2,59 | -0,35% | 400,00 |
| 16.04.2025 | 2,67 | 2,67 | 2,58 | 2,59 | -3,25% | 1.150,00 |
| 15.04.2025 | 2,66 | 2,73 | 2,63 | 2,68 | 0,71% | 6,00 |
| 14.04.2025 | 2,62 | 2,68 | 2,52 | 2,66 | 2,31% | 6.000,00 |
| 11.04.2025 | 2,36 | 2,62 | 2,28 | 2,60 | 10,30% | 500,00 |
| 10.04.2025 | 2,32 | 2,42 | 2,26 | 2,36 | 1,16% | 15,00 |
| 09.04.2025 | 2,23 | 2,37 | 2,14 | 2,33 | 3,69% | 9.602,00 |
| 08.04.2025 | 2,26 | 2,35 | 2,22 | 2,25 | -0,27% | 13.530,00 |
| 07.04.2025 | 2,16 | 2,31 | 2,01 | 2,26 | 2,97% | 6.360,00 |
| 04.04.2025 | 2,37 | 2,39 | 2,16 | 2,19 | -7,63% | 878,00 |
| 03.04.2025 | 2,46 | 2,46 | 2,36 | 2,37 | -4,74% | - |
| 02.04.2025 | 2,51 | 2,51 | 2,43 | 2,49 | -0,76% | - |
| 01.04.2025 | 2,47 | 2,54 | 2,45 | 2,51 | 1,62% | 5,00 |
| 31.03.2025 | 2,52 | 2,52 | 2,43 | 2,47 | -2,41% | 440,00 |
| 28.03.2025 | 2,68 | 2,71 | 2,53 | 2,53 | -5,77% | 1.265,00 |
| 27.03.2025 | 2,61 | 2,72 | 2,58 | 2,68 | 2,99% | 1.701,00 |
| 26.03.2025 | 2,62 | 2,72 | 2,60 | 2,61 | -0,42% | 5.000,00 |
| 25.03.2025 | 2,58 | 2,71 | 2,54 | 2,62 | 1,16% | 105,00 |
| 24.03.2025 | 2,30 | 2,71 | 2,30 | 2,59 | 12,72% | 7.090,00 |
| 21.03.2025 | 2,35 | 2,36 | 2,27 | 2,30 | -2,46% | 5.314,00 |
| 20.03.2025 | 2,40 | 2,42 | 2,34 | 2,35 | -1,92% | 500,00 |
| 19.03.2025 | 2,43 | 2,43 | 2,34 | 2,40 | -1,28% | 21.687,00 |
| 18.03.2025 | 2,48 | 2,49 | 2,35 | 2,43 | -1,98% | 500,00 |
| 17.03.2025 | 2,46 | 2,48 | 2,31 | 2,48 | 0,73% | 13.081,00 |
| 14.03.2025 | 2,46 | 2,51 | 2,39 | 2,46 | 0,33% | 500,00 |
| 13.03.2025 | 2,56 | 2,59 | 2,43 | 2,45 | -4,48% | 3.270,00 |
| 12.03.2025 | 2,56 | 2,61 | 2,51 | 2,57 | 0,43% | - |
| 11.03.2025 | 2,60 | 2,62 | 2,47 | 2,56 | -1,80% | 10.060,00 |
| 10.03.2025 | 2,61 | 2,64 | 2,55 | 2,60 | -0,53% | 5.100,00 |
| 07.03.2025 | 2,60 | 2,64 | 2,54 | 2,62 | 0,89% | 2.220,00 |
| 06.03.2025 | 2,65 | 2,71 | 2,56 | 2,60 | -2,19% | 1.001,00 |
| 05.03.2025 | 2,58 | 2,71 | 2,58 | 2,65 | 2,47% | - |
| 04.03.2025 | 2,70 | 2,71 | 2,53 | 2,59 | -4,22% | 1.448,00 |
| 03.03.2025 | 2,83 | 2,84 | 2,70 | 2,70 | -4,32% | 1.300,00 |
| 28.02.2025 | 2,83 | 2,90 | 2,78 | 2,83 | 0,00% | 3.309,00 |
| 27.02.2025 | 2,83 | 2,87 | 2,81 | 2,83 | -0,14% | 600,00 |
| 26.02.2025 | 2,84 | 2,90 | 2,81 | 2,83 | -0,42% | 4.083,00 |