2,835€
12,06%
Echtzeit-Aktienkurs Fluicell AB
Bid:
Ask:
Aktienkurse zur Fluicell AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 2,68 | 2,82 | 2,68 | 2,82 | 11,46% | 340,00 |
| 19.08.2026 | 2,53 | 2,53 | 2,53 | 2,53 | -2,32% | - |
| 18.08.2026 | 2,59 | 2,59 | 2,59 | 2,59 | -2,63% | - |
| 17.08.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 2,70% | - |
| 14.08.2026 | 2,59 | 2,59 | 2,59 | 2,59 | 0,00% | - |
| 13.08.2026 | 2,59 | 2,59 | 2,59 | 2,59 | -4,07% | - |
| 12.08.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -1,46% | - |
| 11.08.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 2,24% | - |
| 10.08.2026 | 2,68 | 2,68 | 2,68 | 2,68 | -0,74% | - |
| 07.08.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -1,10% | - |
| 06.08.2026 | 2,73 | 2,73 | 2,73 | 2,73 | 3,80% | - |
| 05.08.2026 | 2,63 | 2,63 | 2,63 | 2,63 | -3,31% | - |
| 04.08.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -2,16% | - |
| 03.08.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -1,07% | - |
| 31.07.2026 | 2,81 | 2,81 | 2,81 | 2,81 | 5,24% | - |
| 30.07.2026 | 2,67 | 2,67 | 2,67 | 2,67 | -5,32% | - |
| 29.07.2026 | 2,82 | 2,82 | 2,82 | 2,82 | 1,81% | - |
| 28.07.2026 | 2,77 | 2,77 | 2,77 | 2,77 | -0,36% | - |
| 27.07.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 0,36% | - |
| 24.07.2026 | 2,77 | 2,77 | 2,77 | 2,77 | 3,75% | - |
| 23.07.2026 | 2,67 | 2,67 | 2,67 | 2,67 | -4,64% | - |
| 22.07.2026 | 2,82 | 2,82 | 2,80 | 2,80 | -0,71% | 149,00 |
| 21.07.2026 | 2,82 | 2,82 | 2,82 | 2,82 | -3,75% | - |
| 20.07.2026 | 2,93 | 2,93 | 2,93 | 2,93 | -5,48% | - |
| 17.07.2026 | 3,10 | 3,10 | 3,10 | 3,10 | -1,59% | - |
| 16.07.2026 | 3,15 | 3,15 | 3,15 | 3,15 | -1,56% | - |
| 15.07.2026 | 3,20 | 3,20 | 3,20 | 3,20 | 1,91% | - |
| 14.07.2026 | 3,14 | 3,14 | 3,14 | 3,14 | -1,88% | - |
| 13.07.2026 | 3,20 | 3,20 | 3,20 | 3,20 | -0,31% | - |
| 10.07.2026 | 3,21 | 3,21 | 3,21 | 3,21 | 4,90% | - |
| 09.07.2026 | 3,06 | 3,06 | 3,06 | 3,06 | -4,38% | - |
| 08.07.2026 | 3,20 | 3,20 | 3,20 | 3,20 | 0,31% | - |
| 07.07.2026 | 3,19 | 3,19 | 3,19 | 3,19 | 5,28% | - |
| 06.07.2026 | 3,03 | 3,03 | 3,03 | 3,03 | 6,32% | - |
| 03.07.2026 | 2,94 | 2,94 | 2,68 | 2,85 | 18,75% | - |
| 02.07.2026 | 2,74 | 2,74 | 2,40 | 2,40 | -10,11% | - |
| 01.07.2026 | 2,67 | 2,67 | 2,67 | 2,67 | 7,23% | - |
| 30.06.2026 | 2,49 | 2,49 | 2,49 | 2,49 | 0,81% | - |
| 29.06.2026 | 2,47 | 2,47 | 2,47 | 2,47 | 0,00% | - |
| 26.06.2026 | 2,55 | 2,56 | 2,40 | 2,47 | -3,52% | - |
| 25.06.2026 | 2,66 | 2,68 | 2,55 | 2,56 | 4,92% | - |
| 24.06.2026 | 2,77 | 2,86 | 2,44 | 2,44 | -9,63% | - |
| 23.06.2026 | 2,91 | 3,01 | 2,70 | 2,70 | -8,78% | - |
| 22.06.2026 | 3,06 | 3,23 | 2,80 | 2,96 | -4,52% | - |
| 19.06.2026 | 3,06 | 3,11 | 3,06 | 3,10 | -0,32% | - |
| 18.06.2026 | 2,74 | 3,11 | 2,74 | 3,11 | 9,51% | - |
| 17.06.2026 | 2,72 | 2,87 | 2,65 | 2,84 | 1,43% | - |
| 16.06.2026 | 2,93 | 2,96 | 2,66 | 2,80 | -5,41% | - |
| 15.06.2026 | 3,48 | 3,51 | 2,91 | 2,96 | -15,43% | - |
| 12.06.2026 | 3,25 | 3,52 | 3,25 | 3,50 | 4,79% | - |
| 11.06.2026 | 3,04 | 3,35 | 3,04 | 3,34 | 1,52% | - |
| 10.06.2026 | 3,44 | 3,55 | 2,89 | 3,29 | -2,37% | - |
| 09.06.2026 | 3,66 | 3,74 | 3,21 | 3,37 | -9,65% | - |
| 08.06.2026 | 4,10 | 4,22 | 3,53 | 3,73 | -23,57% | - |
| 05.06.2026 | 4,88 | 4,88 | 4,88 | 4,88 | 11,42% | - |
| 04.06.2026 | 4,38 | 4,38 | 4,38 | 4,38 | 1,39% | - |
| 03.06.2026 | 4,32 | 4,32 | 4,32 | 4,32 | -10,56% | - |
| 02.06.2026 | 4,83 | 4,83 | 4,83 | 4,83 | -2,62% | - |
| 01.06.2026 | 4,96 | 4,96 | 4,96 | 4,96 | 3,98% | - |
| 29.05.2026 | 4,77 | 4,77 | 4,77 | 4,77 | -8,62% | - |
| 28.05.2026 | 5,22 | 5,22 | 5,22 | 5,22 | 23,11% | - |
| 27.05.2026 | 4,24 | 4,24 | 4,24 | 4,24 | 14,91% | - |
| 26.05.2026 | 3,69 | 3,69 | 3,69 | 3,69 | 17,89% | - |
| 25.05.2026 | 3,13 | 3,13 | 3,13 | 3,13 | 13,00% | - |
| 22.05.2026 | 2,77 | 2,77 | 2,77 | 2,77 | 8,63% | - |
| 21.05.2026 | 2,55 | 2,55 | 2,55 | 2,55 | -4,49% | - |
| 20.05.2026 | 2,67 | 2,67 | 2,67 | 2,67 | -1,48% | - |
| 19.05.2026 | 2,71 | 2,71 | 2,71 | 2,71 | -11,44% | - |
| 18.05.2026 | 3,06 | 3,06 | 3,06 | 3,06 | 7,37% | - |
| 15.05.2026 | 2,85 | 2,85 | 2,85 | 2,85 | -0,70% | - |
| 14.05.2026 | 2,87 | 2,87 | 2,87 | 2,87 | 10,81% | - |
| 13.05.2026 | 2,59 | 2,59 | 2,59 | 2,59 | -8,48% | - |
| 12.05.2026 | 2,37 | 2,83 | 2,37 | 2,83 | 0,71% | 313,00 |
| 11.05.2026 | 3,01 | 3,01 | 2,81 | 2,81 | -6,95% | 161,00 |
| 08.05.2026 | 2,77 | 3,02 | 2,77 | 3,02 | 76,09% | - |
| 07.05.2026 | 1,48 | 1,72 | 1,39 | 1,72 | 15,49% | - |
| 06.05.2026 | 1,41 | 1,54 | 1,41 | 1,49 | 0,34% | - |
| 05.05.2026 | 1,46 | 1,51 | 1,36 | 1,48 | -0,34% | - |
| 04.05.2026 | 1,26 | 1,49 | 1,24 | 1,49 | 17,39% | - |
| 30.04.2026 | 1,17 | 1,27 | 1,17 | 1,27 | 7,20% | - |
| 29.04.2026 | 1,17 | 1,20 | 1,08 | 1,18 | 0,85% | - |
| 28.04.2026 | 1,21 | 1,22 | 1,17 | 1,17 | -3,70% | - |
| 27.04.2026 | 1,17 | 1,24 | 1,17 | 1,22 | 2,53% | - |
| 24.04.2026 | 1,15 | 1,20 | 1,15 | 1,19 | 2,60% | - |
| 23.04.2026 | 1,16 | 1,19 | 1,15 | 1,16 | -2,12% | - |
| 22.04.2026 | 1,18 | 1,22 | 1,18 | 1,18 | 0,43% | - |
| 21.04.2026 | 1,23 | 1,24 | 1,17 | 1,18 | -4,86% | - |
| 20.04.2026 | 1,22 | 1,26 | 1,16 | 1,24 | -1,59% | - |
| 17.04.2026 | 1,24 | 1,28 | 1,24 | 1,26 | 0,40% | - |
| 16.04.2026 | 1,19 | 1,25 | 1,16 | 1,25 | 4,60% | - |
| 15.04.2026 | 1,23 | 1,24 | 1,20 | 1,20 | -3,63% | - |
| 14.04.2026 | 1,19 | 1,25 | 1,19 | 1,24 | 3,33% | - |
| 13.04.2026 | 1,18 | 1,25 | 1,07 | 1,20 | -0,83% | - |
| 10.04.2026 | 1,24 | 1,25 | 1,18 | 1,21 | -2,81% | - |
| 09.04.2026 | 1,18 | 1,25 | 1,18 | 1,25 | 3,75% | - |
| 08.04.2026 | 1,18 | 1,28 | 1,18 | 1,20 | 3,45% | - |
| 07.04.2026 | 1,24 | 1,24 | 1,08 | 1,16 | -7,94% | - |
| 02.04.2026 | 1,13 | 1,26 | 1,13 | 1,26 | 14,55% | - |
| 01.04.2026 | 0,97 | 1,10 | 0,97 | 1,10 | 13,99% | - |
| 31.03.2026 | 0,94 | 1,08 | 0,93 | 0,97 | 3,21% | 222,00 |