31,650SEK
5,15%
Echtzeit-Aktienkurs Fluicell AB
Bid:
Ask:
Aktienkurse zur Fluicell AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 30,80 | 34,30 | 30,60 | 31,40 | 4,32% | 5.976,00 |
| 19.08.2026 | 28,60 | 30,20 | 28,60 | 30,10 | 5,24% | 6.558,00 |
| 18.08.2026 | 28,70 | 30,30 | 28,30 | 28,60 | -1,72% | 5.810,00 |
| 17.08.2026 | 29,50 | 30,30 | 28,60 | 29,10 | -2,68% | 2.208,00 |
| 14.08.2026 | 29,20 | 29,90 | 28,50 | 29,90 | 2,40% | 3.716,00 |
| 13.08.2026 | 29,10 | 29,20 | 28,60 | 29,20 | 0,00% | 466,00 |
| 12.08.2026 | 29,60 | 29,90 | 29,20 | 29,20 | -3,63% | 4.121,00 |
| 11.08.2026 | 30,70 | 30,70 | 29,50 | 30,30 | -0,98% | 2.190,00 |
| 10.08.2026 | 30,00 | 30,70 | 29,50 | 30,60 | 2,00% | 1.602,00 |
| 07.08.2026 | 30,00 | 31,40 | 29,30 | 30,00 | -0,66% | 5.023,00 |
| 06.08.2026 | 29,70 | 30,20 | 29,20 | 30,20 | -0,98% | 1.957,00 |
| 05.08.2026 | 30,30 | 31,80 | 29,50 | 30,50 | 3,39% | 4.261,00 |
| 04.08.2026 | 29,30 | 30,00 | 29,30 | 29,50 | -3,28% | 3.936,00 |
| 03.08.2026 | 30,40 | 31,30 | 29,80 | 30,50 | -1,93% | 1.378,00 |
| 31.07.2026 | 31,20 | 31,40 | 30,00 | 31,10 | -1,27% | 1.099,00 |
| 30.07.2026 | 29,30 | 32,60 | 29,30 | 31,50 | 4,30% | 1.201,00 |
| 29.07.2026 | 31,60 | 32,60 | 29,40 | 30,20 | -4,73% | 3.539,00 |
| 28.07.2026 | 31,40 | 32,40 | 30,10 | 31,70 | 1,28% | 1.547,00 |
| 27.07.2026 | 29,70 | 32,10 | 27,60 | 31,30 | 0,00% | 9.035,00 |
| 24.07.2026 | 31,40 | 31,50 | 29,50 | 31,30 | -0,32% | 2.619,00 |
| 23.07.2026 | 30,20 | 32,70 | 30,20 | 31,40 | 3,97% | 2.149,00 |
| 22.07.2026 | 31,50 | 31,50 | 30,20 | 30,20 | -5,03% | 2.688,00 |
| 21.07.2026 | 30,50 | 31,90 | 30,50 | 31,80 | 0,32% | 1.674,00 |
| 20.07.2026 | 32,10 | 32,10 | 30,70 | 31,70 | -3,94% | 3.095,00 |
| 17.07.2026 | 32,60 | 34,60 | 30,30 | 33,00 | -5,44% | 1.063,00 |
| 16.07.2026 | 35,20 | 35,70 | 32,90 | 34,90 | -1,13% | 1.051,00 |
| 15.07.2026 | 35,90 | 35,90 | 33,00 | 35,30 | -1,67% | 2.333,00 |
| 14.07.2026 | 35,30 | 36,80 | 34,00 | 35,90 | 1,70% | 1.138,00 |
| 13.07.2026 | 36,00 | 37,00 | 34,00 | 35,30 | -1,94% | 3.053,00 |
| 10.07.2026 | 36,40 | 36,90 | 34,30 | 36,00 | 0,00% | 3.672,00 |
| 09.07.2026 | 36,10 | 37,00 | 34,20 | 36,00 | 4,65% | 1.111,00 |
| 08.07.2026 | 36,00 | 37,00 | 34,40 | 34,40 | -4,44% | 6.981,00 |
| 07.07.2026 | 35,80 | 36,90 | 34,10 | 36,00 | 0,56% | 3.170,00 |
| 06.07.2026 | 34,00 | 36,50 | 34,00 | 35,80 | 5,29% | 9.112,00 |
| 03.07.2026 | 31,40 | 34,00 | 30,50 | 34,00 | 2,72% | 2.801,00 |
| 02.07.2026 | 31,00 | 33,20 | 27,60 | 33,10 | 7,12% | 6.923,00 |
| 01.07.2026 | 30,20 | 30,90 | 28,40 | 30,90 | 2,32% | 1.793,00 |
| 30.06.2026 | 27,00 | 30,20 | 26,20 | 30,20 | 7,09% | 10.347,00 |
| 29.06.2026 | 27,20 | 28,20 | 27,20 | 28,20 | 0,71% | 1.571,00 |
| 26.06.2026 | 26,60 | 29,70 | 26,60 | 28,00 | -3,11% | 5.572,00 |
| 25.06.2026 | 32,40 | 32,40 | 27,60 | 28,90 | -10,80% | 12.741,00 |
| 24.06.2026 | 30,00 | 32,40 | 28,00 | 32,40 | 0,31% | 20.280,00 |
| 23.06.2026 | 33,20 | 33,20 | 31,20 | 32,30 | -2,42% | 4.801,00 |
| 22.06.2026 | 34,80 | 35,90 | 31,60 | 33,10 | -4,46% | 5.794,00 |
| 19.06.2026 | 34,65 | 34,66 | 34,58 | 34,64 | -0,16% | - |
| 18.06.2026 | 31,70 | 35,20 | 31,00 | 34,70 | 9,46% | 11.968,00 |
| 17.06.2026 | 29,40 | 32,20 | 29,20 | 31,70 | 2,26% | 7.939,00 |
| 16.06.2026 | 32,30 | 32,80 | 29,50 | 31,00 | -5,78% | 15.451,00 |
| 15.06.2026 | 38,90 | 38,90 | 32,30 | 32,90 | -15,21% | 25.240,00 |
| 12.06.2026 | 38,90 | 39,50 | 37,50 | 38,80 | 7,48% | 6.745,00 |
| 11.06.2026 | 33,70 | 37,50 | 32,20 | 36,10 | 6,80% | 23.053,00 |
| 10.06.2026 | 38,10 | 38,10 | 32,50 | 33,80 | -14,21% | 28.722,00 |
| 09.06.2026 | 41,30 | 41,60 | 34,80 | 39,40 | -4,37% | 23.887,00 |
| 08.06.2026 | 45,90 | 45,90 | 38,50 | 41,20 | -11,59% | 48.978,00 |
| 05.06.2026 | 52,40 | 52,80 | 45,00 | 46,60 | -13,38% | 38.226,00 |
| 04.06.2026 | 48,30 | 55,00 | 48,30 | 53,80 | 11,39% | 23.452,00 |
| 03.06.2026 | 47,60 | 53,00 | 47,00 | 48,30 | 1,68% | 35.679,00 |
| 02.06.2026 | 52,60 | 52,80 | 46,10 | 47,50 | -10,04% | 30.844,00 |
| 01.06.2026 | 54,00 | 55,80 | 52,00 | 52,80 | -2,22% | 15.701,00 |
| 29.05.2026 | 53,20 | 60,00 | 50,40 | 54,00 | 3,85% | 51.899,00 |
| 28.05.2026 | 57,20 | 67,20 | 40,10 | 52,00 | -9,09% | 117.320,00 |
| 27.05.2026 | 48,00 | 59,00 | 48,00 | 57,20 | 23,01% | 73.961,00 |
| 26.05.2026 | 43,40 | 48,00 | 40,00 | 46,50 | 7,14% | 45.749,00 |
| 25.05.2026 | 35,00 | 45,00 | 34,80 | 43,40 | 25,80% | 58.156,00 |
| 22.05.2026 | 30,60 | 35,20 | 30,10 | 34,50 | 12,38% | 29.325,00 |
| 21.05.2026 | 28,20 | 30,90 | 27,50 | 30,70 | 8,48% | 20.280,00 |
| 20.05.2026 | 29,70 | 29,70 | 28,00 | 28,30 | -4,71% | 9.554,00 |
| 19.05.2026 | 29,70 | 30,20 | 28,50 | 29,70 | -1,98% | 7.076,00 |