3,454€
-4,74%
Echtzeit-Aktienkurs POWERCELL SWEDEN SK-,022
Bid:
Ask:
Aktienkurse zur POWERCELL SWEDEN SK-,022 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 3,62 | 3,62 | 3,34 | 3,40 | -6,37% | 1.601,00 |
| 28.11.2025 | 3,68 | 3,68 | 3,52 | 3,63 | -1,52% | 4.024,00 |
| 27.11.2025 | 3,31 | 3,71 | 3,29 | 3,68 | 13,05% | 23.486,00 |
| 26.11.2025 | 3,32 | 3,38 | 3,24 | 3,26 | 0,12% | 3.246,00 |
| 25.11.2025 | 3,38 | 3,41 | 3,24 | 3,25 | -1,24% | 5.981,00 |
| 24.11.2025 | 3,54 | 3,54 | 3,27 | 3,29 | -6,31% | 21.873,00 |
| 21.11.2025 | 3,61 | 3,67 | 3,39 | 3,52 | -2,52% | 7.345,00 |
| 20.11.2025 | 3,70 | 3,89 | 3,57 | 3,61 | -2,20% | 12.808,00 |
| 19.11.2025 | 3,62 | 3,75 | 3,60 | 3,69 | 1,91% | 2.880,00 |
| 18.11.2025 | 3,81 | 3,83 | 3,60 | 3,62 | -7,84% | 700,00 |
| 17.11.2025 | 3,96 | 4,07 | 3,91 | 3,93 | -1,50% | 1.930,00 |
| 14.11.2025 | 4,39 | 4,44 | 3,76 | 3,99 | -7,92% | 20.231,00 |
| 13.11.2025 | 4,05 | 4,58 | 4,01 | 4,33 | 7,18% | 11.850,00 |
| 12.11.2025 | 4,06 | 4,10 | 3,96 | 4,04 | 1,18% | 200,00 |
| 11.11.2025 | 4,08 | 4,14 | 3,97 | 3,99 | -1,46% | 6.136,00 |
| 10.11.2025 | 3,87 | 4,22 | 3,86 | 4,05 | 7,11% | 12.143,00 |
| 07.11.2025 | 3,93 | 3,97 | 3,75 | 3,78 | -3,17% | 16.213,00 |
| 06.11.2025 | 3,81 | 4,12 | 3,80 | 3,91 | 3,06% | 9.543,00 |
| 05.11.2025 | 3,83 | 3,89 | 3,72 | 3,79 | -1,94% | 1.762,00 |
| 04.11.2025 | 4,05 | 4,05 | 3,77 | 3,87 | -4,83% | 10.150,00 |
| 03.11.2025 | 3,57 | 4,06 | 3,57 | 4,06 | 13,91% | 30.610,00 |
| 31.10.2025 | 3,68 | 3,72 | 3,53 | 3,57 | -3,05% | 14.223,00 |
| 30.10.2025 | 3,89 | 3,89 | 3,65 | 3,68 | -5,08% | 19.264,00 |
| 29.10.2025 | 4,28 | 4,30 | 3,75 | 3,88 | -9,29% | 56.509,00 |
| 28.10.2025 | 4,08 | 4,34 | 4,02 | 4,27 | 4,58% | 69.670,00 |
| 27.10.2025 | 3,44 | 4,12 | 3,44 | 4,09 | 21,04% | 41.603,00 |
| 24.10.2025 | 3,37 | 3,53 | 3,18 | 3,38 | 0,96% | 25.355,00 |
| 23.10.2025 | 3,22 | 3,41 | 3,08 | 3,34 | 5,56% | 61.113,00 |
| 22.10.2025 | 3,02 | 3,30 | 2,94 | 3,17 | 4,94% | 7.939,00 |
| 21.10.2025 | 2,97 | 3,05 | 2,92 | 3,02 | 1,62% | 3.712,00 |
| 20.10.2025 | 2,98 | 2,98 | 2,92 | 2,97 | 1,26% | 10.409,00 |
| 17.10.2025 | 3,07 | 3,07 | 2,84 | 2,93 | -5,48% | 4.050,00 |
| 16.10.2025 | 3,05 | 3,13 | 3,03 | 3,10 | 0,81% | 1.012,00 |
| 15.10.2025 | 2,86 | 3,09 | 2,82 | 3,08 | 10,05% | 13.264,00 |
| 14.10.2025 | 2,91 | 2,97 | 2,78 | 2,80 | -3,78% | 1.450,00 |
| 13.10.2025 | 2,86 | 2,92 | 2,76 | 2,91 | 1,86% | 15.532,00 |
| 10.10.2025 | 2,95 | 3,01 | 2,84 | 2,85 | -1,76% | 4.809,00 |
| 09.10.2025 | 2,93 | 2,99 | 2,89 | 2,91 | -1,69% | 19.613,00 |
| 08.10.2025 | 3,02 | 3,04 | 2,90 | 2,96 | -0,27% | 4.318,00 |
| 07.10.2025 | 2,98 | 3,01 | 2,89 | 2,96 | 1,23% | 43.751,00 |
| 06.10.2025 | 2,85 | 3,02 | 2,85 | 2,93 | 1,18% | 30.326,00 |
| 03.10.2025 | 2,71 | 2,92 | 2,66 | 2,89 | 6,67% | 14.181,00 |
| 02.10.2025 | 2,80 | 2,89 | 2,66 | 2,71 | -2,90% | 19.021,00 |
| 01.10.2025 | 2,85 | 2,85 | 2,65 | 2,79 | -1,34% | 11.097,00 |
| 30.09.2025 | 2,84 | 3,03 | 2,71 | 2,83 | -1,08% | 10.218,00 |
| 29.09.2025 | 2,95 | 3,04 | 2,85 | 2,86 | -3,25% | 8.003,00 |
| 26.09.2025 | 2,94 | 3,03 | 2,92 | 2,96 | -0,47% | 25,00 |
| 25.09.2025 | 3,01 | 3,02 | 2,91 | 2,97 | -1,62% | 3.630,00 |
| 24.09.2025 | 3,06 | 3,09 | 2,98 | 3,02 | -2,26% | 8.671,00 |
| 23.09.2025 | 2,92 | 3,17 | 2,83 | 3,09 | 5,86% | 25.003,00 |
| 22.09.2025 | 3,04 | 3,08 | 2,92 | 2,92 | -4,04% | 240,00 |
| 19.09.2025 | 2,96 | 3,12 | 2,88 | 3,04 | 6,47% | 4.421,00 |
| 18.09.2025 | 2,69 | 3,00 | 2,69 | 2,86 | 7,65% | 14.571,00 |
| 17.09.2025 | 2,50 | 2,66 | 2,50 | 2,66 | 5,78% | 11.029,00 |
| 16.09.2025 | 2,56 | 2,62 | 2,51 | 2,51 | -1,91% | 1.491,00 |
| 15.09.2025 | 2,49 | 2,58 | 2,47 | 2,56 | 3,14% | 300,00 |
| 12.09.2025 | 2,46 | 2,50 | 2,45 | 2,48 | -0,72% | 1.000,00 |
| 11.09.2025 | 2,53 | 2,55 | 2,48 | 2,50 | -1,85% | 9.050,00 |
| 10.09.2025 | 2,54 | 2,59 | 2,54 | 2,55 | -0,04% | - |
| 09.09.2025 | 2,56 | 2,61 | 2,54 | 2,55 | -0,51% | 4.000,00 |
| 08.09.2025 | 2,50 | 2,56 | 2,50 | 2,56 | 2,61% | 5.143,00 |
| 05.09.2025 | 2,40 | 2,57 | 2,40 | 2,50 | 4,18% | 2.456,00 |
| 04.09.2025 | 2,45 | 2,51 | 2,37 | 2,40 | -2,09% | - |
| 03.09.2025 | 2,42 | 2,52 | 2,38 | 2,45 | 1,24% | 8.500,00 |
| 02.09.2025 | 2,43 | 2,48 | 2,36 | 2,42 | -0,58% | 3.505,00 |
| 01.09.2025 | 2,50 | 2,51 | 2,39 | 2,43 | -2,76% | 10.003,00 |
| 29.08.2025 | 2,56 | 2,64 | 2,47 | 2,50 | -2,38% | 4.000,00 |
| 28.08.2025 | 2,53 | 2,61 | 2,53 | 2,56 | 1,11% | - |
| 27.08.2025 | 2,51 | 2,57 | 2,49 | 2,53 | 0,68% | 1.360,00 |
| 26.08.2025 | 2,59 | 2,59 | 2,51 | 2,52 | -2,90% | 3.280,00 |
| 25.08.2025 | 2,59 | 2,61 | 2,54 | 2,59 | 0,04% | 400,00 |
| 22.08.2025 | 2,57 | 2,61 | 2,55 | 2,59 | 0,66% | 4.020,00 |
| 21.08.2025 | 2,56 | 2,59 | 2,55 | 2,57 | 0,55% | 500,00 |
| 20.08.2025 | 2,62 | 2,62 | 2,53 | 2,56 | -2,25% | 4.113,00 |
| 19.08.2025 | 2,60 | 2,66 | 2,59 | 2,62 | 0,11% | 6.590,00 |
| 18.08.2025 | 2,48 | 2,69 | 2,48 | 2,61 | 5,45% | 13.293,00 |
| 15.08.2025 | 2,50 | 2,55 | 2,46 | 2,48 | -0,72% | 1.185,00 |
| 14.08.2025 | 2,52 | 2,52 | 2,47 | 2,50 | -1,07% | 5.457,00 |
| 13.08.2025 | 2,56 | 2,57 | 2,46 | 2,52 | -1,21% | 6.402,00 |
| 12.08.2025 | 2,57 | 2,58 | 2,54 | 2,56 | -0,47% | 4.452,00 |
| 11.08.2025 | 2,64 | 2,64 | 2,54 | 2,57 | -1,99% | 11.203,00 |
| 08.08.2025 | 2,65 | 2,67 | 2,58 | 2,62 | -1,13% | 3.450,00 |
| 07.08.2025 | 2,72 | 2,78 | 2,64 | 2,65 | -2,65% | - |
| 06.08.2025 | 2,76 | 2,84 | 2,72 | 2,72 | -1,38% | 1.700,00 |
| 05.08.2025 | 2,71 | 2,76 | 2,71 | 2,76 | 1,73% | 14.766,00 |
| 04.08.2025 | 2,81 | 2,82 | 2,70 | 2,71 | -3,32% | 1.000,00 |
| 01.08.2025 | 2,78 | 2,92 | 2,78 | 2,81 | 0,57% | 15.510,00 |
| 31.07.2025 | 2,92 | 2,93 | 2,75 | 2,79 | -4,22% | 4.025,00 |
| 30.07.2025 | 2,91 | 3,01 | 2,86 | 2,91 | 0,80% | 8.862,00 |
| 29.07.2025 | 3,05 | 3,12 | 2,86 | 2,89 | -5,15% | 4.218,00 |
| 28.07.2025 | 3,26 | 3,40 | 3,04 | 3,05 | -6,39% | 13.076,00 |
| 25.07.2025 | 3,24 | 3,36 | 3,13 | 3,25 | 0,46% | 11.055,00 |
| 24.07.2025 | 3,09 | 3,27 | 3,09 | 3,24 | 4,69% | 8.137,00 |
| 23.07.2025 | 3,18 | 3,25 | 3,05 | 3,09 | -2,49% | 4.286,00 |
| 22.07.2025 | 3,29 | 3,37 | 2,99 | 3,17 | -3,47% | 20.353,00 |
| 21.07.2025 | 2,88 | 3,31 | 2,87 | 3,29 | 14,17% | 29.884,00 |
| 18.07.2025 | 2,85 | 2,95 | 2,77 | 2,88 | -0,35% | 4.582,00 |
| 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 |