2,359€
1,16%
Echtzeit-Aktienkurs POWERCELL SWEDEN SK-,022
Bid:
Ask:
Aktienkurse zur POWERCELL SWEDEN SK-,022 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.02.2025 | 2,95 | 2,97 | 2,83 | 2,84 | -3,53% | 205,00 |
| 24.02.2025 | 2,94 | 3,02 | 2,90 | 2,95 | 0,86% | 265,00 |
| 21.02.2025 | 2,99 | 3,04 | 2,92 | 2,92 | -2,37% | 1.000,00 |
| 20.02.2025 | 3,12 | 3,14 | 2,99 | 2,99 | -4,23% | 809,00 |
| 19.02.2025 | 3,06 | 3,21 | 2,97 | 3,12 | 2,03% | - |
| 18.02.2025 | 3,10 | 3,13 | 2,95 | 3,06 | -1,26% | 851,00 |
| 17.02.2025 | 2,95 | 3,25 | 2,95 | 3,10 | 5,01% | 993,00 |
| 14.02.2025 | 3,10 | 3,15 | 2,95 | 2,95 | -4,62% | 2.950,00 |
| 13.02.2025 | 2,74 | 3,10 | 2,73 | 3,10 | 12,96% | 11.774,00 |
| 12.02.2025 | 2,71 | 2,84 | 2,63 | 2,74 | 1,00% | 216,00 |
| 11.02.2025 | 2,79 | 2,80 | 2,69 | 2,71 | -2,79% | 444,00 |
| 10.02.2025 | 2,75 | 2,82 | 2,74 | 2,79 | 1,45% | 1.094,00 |
| 07.02.2025 | 2,78 | 2,81 | 2,72 | 2,75 | -1,26% | 683,00 |
| 06.02.2025 | 2,90 | 2,90 | 2,76 | 2,79 | -3,70% | 1.504,00 |
| 05.02.2025 | 2,86 | 2,91 | 2,82 | 2,89 | 1,26% | 15,00 |
| 04.02.2025 | 2,72 | 2,88 | 2,69 | 2,86 | 5,00% | 146,00 |
| 03.02.2025 | 2,79 | 2,82 | 2,64 | 2,72 | -3,30% | 7.122,00 |
| 31.01.2025 | 2,67 | 2,83 | 2,66 | 2,81 | 5,39% | 3.598,00 |
| 30.01.2025 | 2,69 | 2,72 | 2,66 | 2,67 | -0,82% | 8,00 |
| 29.01.2025 | 2,72 | 2,75 | 2,68 | 2,69 | -0,85% | 2.491,00 |
| 28.01.2025 | 2,74 | 2,78 | 2,70 | 2,72 | -1,09% | 46,00 |
| 27.01.2025 | 2,80 | 2,80 | 2,71 | 2,75 | -1,75% | 387,00 |
| 24.01.2025 | 2,73 | 2,83 | 2,73 | 2,79 | 2,46% | 219,00 |
| 23.01.2025 | 2,72 | 2,83 | 2,71 | 2,73 | 0,15% | 14.266,00 |
| 22.01.2025 | 2,84 | 2,85 | 2,72 | 2,72 | -3,58% | 19.019,00 |
| 21.01.2025 | 2,95 | 2,96 | 2,80 | 2,82 | -4,14% | 8.616,00 |
| 20.01.2025 | 2,96 | 2,99 | 2,91 | 2,95 | -0,54% | 10.069,00 |
| 17.01.2025 | 2,96 | 3,04 | 2,96 | 2,96 | 0,17% | 1.972,00 |
| 16.01.2025 | 3,15 | 3,17 | 2,96 | 2,96 | -6,34% | 1.199,00 |
| 15.01.2025 | 2,92 | 3,16 | 2,92 | 3,16 | 8,23% | 343,00 |
| 14.01.2025 | 2,87 | 2,97 | 2,87 | 2,92 | 1,71% | 2.935,00 |
| 13.01.2025 | 2,95 | 3,04 | 2,86 | 2,87 | -2,78% | 521,00 |
| 10.01.2025 | 3,05 | 3,05 | 2,91 | 2,95 | -3,41% | 5.117,00 |
| 09.01.2025 | 3,08 | 3,08 | 2,97 | 3,05 | -0,78% | 3.937,00 |
| 08.01.2025 | 3,32 | 3,33 | 3,04 | 3,08 | -7,32% | 1.417,00 |
| 07.01.2025 | 3,35 | 3,47 | 3,31 | 3,32 | -0,92% | 1.989,00 |
| 06.01.2025 | 3,26 | 3,40 | 3,25 | 3,35 | 2,98% | 4.536,00 |
| 03.01.2025 | 3,21 | 3,27 | 3,18 | 3,26 | 1,31% | 301,00 |
| 02.01.2025 | 3,11 | 3,23 | 3,09 | 3,21 | 3,25% | 5.556,00 |
| 30.12.2024 | 3,12 | 3,18 | 3,05 | 3,11 | 0,32% | 1.474,00 |
| 27.12.2024 | 3,17 | 3,27 | 3,04 | 3,10 | -2,02% | 15.403,00 |
| 23.12.2024 | 3,01 | 3,34 | 3,00 | 3,17 | 5,22% | 1.618,00 |
| 20.12.2024 | 2,89 | 3,06 | 2,85 | 3,01 | 4,26% | 609,00 |
| 19.12.2024 | 2,99 | 2,99 | 2,83 | 2,89 | -3,54% | 1.525,00 |
| 18.12.2024 | 2,91 | 3,07 | 2,90 | 2,99 | 2,75% | 1.870,00 |
| 17.12.2024 | 2,91 | 2,94 | 2,83 | 2,91 | 0,03% | 520,00 |
| 16.12.2024 | 2,91 | 2,99 | 2,86 | 2,91 | 0,10% | 465,00 |
| 13.12.2024 | 2,90 | 2,96 | 2,89 | 2,91 | 0,45% | 246,00 |
| 12.12.2024 | 3,10 | 3,10 | 2,83 | 2,90 | -6,49% | 9.780,00 |
| 11.12.2024 | 3,14 | 3,29 | 3,06 | 3,10 | -1,40% | 2.204,00 |
| 10.12.2024 | 3,18 | 3,20 | 3,11 | 3,14 | -1,29% | 598,00 |
| 09.12.2024 | 3,15 | 3,24 | 3,11 | 3,18 | 0,92% | 1.500,00 |
| 06.12.2024 | 3,09 | 3,16 | 3,08 | 3,15 | 1,94% | 2.533,00 |
| 05.12.2024 | 3,04 | 3,14 | 3,04 | 3,09 | 1,64% | 459,00 |
| 04.12.2024 | 2,95 | 3,09 | 2,94 | 3,04 | 3,08% | 5.120,00 |
| 03.12.2024 | 3,09 | 3,12 | 2,94 | 2,95 | -4,37% | 3.442,00 |
| 02.12.2024 | 3,12 | 3,17 | 3,05 | 3,09 | -1,28% | 40,00 |
| 29.11.2024 | 3,17 | 3,24 | 3,10 | 3,13 | -1,26% | 150,00 |
| 28.11.2024 | 3,05 | 3,22 | 3,05 | 3,17 | 3,87% | 4.249,00 |
| 27.11.2024 | 3,05 | 3,14 | 3,03 | 3,05 | -0,03% | - |
| 26.11.2024 | 3,05 | 3,22 | 2,95 | 3,05 | -0,39% | 100,00 |
| 25.11.2024 | 3,00 | 3,08 | 2,97 | 3,06 | 2,07% | 762,00 |
| 22.11.2024 | 2,88 | 3,03 | 2,86 | 3,00 | 4,13% | 6.113,00 |
| 21.11.2024 | 3,14 | 3,16 | 2,78 | 2,88 | -8,31% | 4.809,00 |
| 20.11.2024 | 3,16 | 3,19 | 3,10 | 3,14 | -0,32% | 80,00 |
| 19.11.2024 | 3,18 | 3,25 | 3,13 | 3,15 | -0,94% | 679,00 |
| 18.11.2024 | 3,16 | 3,27 | 3,12 | 3,18 | 0,54% | 130,00 |
| 15.11.2024 | 3,09 | 3,21 | 3,05 | 3,16 | 2,49% | 4.915,00 |