2,619€
-1,76%
Echtzeit-Aktienkurs PowerCell Sweden AB
Bid:
Ask:
Aktienkurse zur PowerCell Sweden AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 2,63 | 2,69 | 2,57 | 2,64 | -1,05% | 34.972,00 |
| 07.08.2025 | 2,71 | 2,79 | 2,62 | 2,67 | -1,33% | 39.469,00 |
| 06.08.2025 | 2,75 | 2,86 | 2,70 | 2,70 | -1,24% | 10.720,00 |
| 05.08.2025 | 2,70 | 2,78 | 2,69 | 2,74 | 1,71% | 27.667,00 |
| 04.08.2025 | 2,84 | 2,88 | 2,69 | 2,69 | -4,88% | 72.342,00 |
| 01.08.2025 | 2,78 | 2,94 | 2,78 | 2,83 | 1,07% | 43.628,00 |
| 31.07.2025 | 2,91 | 2,95 | 2,75 | 2,80 | -4,05% | 72.030,00 |
| 30.07.2025 | 2,85 | 3,01 | 2,85 | 2,92 | 1,32% | 61.033,00 |
| 29.07.2025 | 3,05 | 3,13 | 2,85 | 2,88 | -6,44% | 89.538,00 |
| 28.07.2025 | 3,36 | 3,38 | 3,05 | 3,08 | -5,06% | 102.866,00 |
| 25.07.2025 | 3,22 | 3,37 | 3,13 | 3,24 | 0,87% | 100.823,00 |
| 24.07.2025 | 3,11 | 3,26 | 3,07 | 3,21 | 4,69% | 113.389,00 |
| 23.07.2025 | 3,26 | 3,28 | 3,03 | 3,07 | -3,70% | 102.531,00 |
| 22.07.2025 | 3,30 | 3,39 | 3,01 | 3,19 | -3,40% | 143.000,00 |
| 21.07.2025 | 2,87 | 3,32 | 2,86 | 3,30 | 13,80% | 281.884,00 |
| 18.07.2025 | 2,83 | 3,03 | 2,74 | 2,90 | -0,75% | 338.487,00 |
| 17.07.2025 | 2,24 | 3,00 | 2,24 | 2,92 | 30,36% | 478.459,00 |
| 16.07.2025 | 2,29 | 2,33 | 2,17 | 2,24 | -0,97% | 52.492,00 |
| 15.07.2025 | 2,24 | 2,35 | 2,24 | 2,26 | 1,25% | 59.198,00 |
| 14.07.2025 | 2,33 | 2,33 | 2,21 | 2,23 | -4,28% | 37.750,00 |
| 11.07.2025 | 2,26 | 2,40 | 2,24 | 2,33 | 3,09% | 74.219,00 |
| 10.07.2025 | 2,24 | 2,30 | 2,19 | 2,26 | 0,53% | 63.097,00 |
| 09.07.2025 | 2,21 | 2,26 | 2,19 | 2,25 | 1,99% | 54.942,00 |
| 08.07.2025 | 2,19 | 2,26 | 2,19 | 2,21 | 0,73% | 19.954,00 |
| 07.07.2025 | 2,23 | 2,25 | 2,15 | 2,19 | 0,00% | 23.806,00 |
| 04.07.2025 | 2,26 | 2,26 | 2,15 | 2,19 | -3,18% | 20.129,00 |
| 03.07.2025 | 2,25 | 2,27 | 2,16 | 2,26 | 1,52% | 19.800,00 |
| 02.07.2025 | 2,27 | 2,27 | 2,15 | 2,23 | 0,18% | 54.964,00 |
| 01.07.2025 | 2,22 | 2,31 | 2,20 | 2,23 | 0,36% | 21.213,00 |
| 30.06.2025 | 2,26 | 2,36 | 2,21 | 2,22 | -3,14% | 20.746,00 |
| 27.06.2025 | 2,15 | 2,54 | 2,09 | 2,29 | 7,71% | 60.076,00 |
| 26.06.2025 | 2,17 | 2,22 | 2,07 | 2,13 | -4,23% | 63.789,00 |
| 25.06.2025 | 2,25 | 2,30 | 2,16 | 2,22 | -0,27% | 14.887,00 |
| 24.06.2025 | 2,23 | 2,29 | 2,16 | 2,23 | 2,58% | 15.682,00 |
| 23.06.2025 | 2,14 | 2,26 | 2,10 | 2,17 | 1,12% | 32.579,00 |
| 20.06.2025 | 2,18 | 2,22 | 2,15 | 2,15 | -1,29% | 19.189,00 |
| 19.06.2025 | 2,21 | 2,24 | 2,14 | 2,17 | -1,72% | 46.326,00 |
| 18.06.2025 | 2,23 | 2,27 | 2,21 | 2,21 | -1,07% | 4.909,00 |
| 17.06.2025 | 2,30 | 2,33 | 2,20 | 2,24 | -4,53% | 61.728,00 |
| 16.06.2025 | 2,27 | 2,38 | 2,27 | 2,34 | 1,91% | 22.548,00 |
| 13.06.2025 | 2,32 | 2,40 | 2,18 | 2,30 | -0,78% | 104.114,00 |
| 12.06.2025 | 2,44 | 2,51 | 2,30 | 2,32 | -3,66% | 25.957,00 |
| 11.06.2025 | 2,45 | 2,48 | 2,40 | 2,40 | -3,14% | 12.263,00 |
| 10.06.2025 | 2,45 | 2,56 | 2,40 | 2,48 | 0,89% | 33.599,00 |
| 09.06.2025 | 2,38 | 2,54 | 2,36 | 2,46 | 4,95% | 51.786,00 |
| 06.06.2025 | 2,32 | 2,36 | 2,29 | 2,34 | -0,59% | 45.581,00 |
| 05.06.2025 | 2,38 | 2,47 | 2,32 | 2,36 | -2,16% | 26.085,00 |
| 04.06.2025 | 2,33 | 2,44 | 2,26 | 2,41 | 6,07% | 88.990,00 |
| 03.06.2025 | 2,28 | 2,31 | 2,21 | 2,27 | 0,62% | 11.453,00 |
| 02.06.2025 | 2,33 | 2,35 | 2,21 | 2,26 | -2,08% | 19.296,00 |
| 30.05.2025 | 2,24 | 2,31 | 2,20 | 2,31 | 4,53% | 10.901,00 |
| 29.05.2025 | 2,20 | 2,28 | 2,20 | 2,21 | 0,18% | 13.114,00 |
| 28.05.2025 | 2,20 | 2,28 | 2,20 | 2,20 | -1,34% | 20.156,00 |
| 27.05.2025 | 2,27 | 2,28 | 2,20 | 2,23 | -1,85% | 19.370,00 |
| 26.05.2025 | 2,25 | 2,31 | 2,23 | 2,27 | 1,16% | 9.058,00 |
| 23.05.2025 | 2,23 | 2,31 | 2,20 | 2,25 | 0,54% | 21.060,00 |
| 22.05.2025 | 2,36 | 2,42 | 2,23 | 2,24 | -3,70% | 37.611,00 |
| 21.05.2025 | 2,28 | 2,43 | 2,25 | 2,32 | 1,93% | 23.118,00 |
| 20.05.2025 | 2,30 | 2,34 | 2,25 | 2,28 | -1,04% | 21.460,00 |
| 19.05.2025 | 2,32 | 2,34 | 2,26 | 2,30 | 0,26% | 8.538,00 |
| 16.05.2025 | 2,27 | 2,37 | 2,27 | 2,30 | 0,88% | 26.005,00 |
| 15.05.2025 | 2,35 | 2,38 | 2,27 | 2,28 | -3,40% | 8.306,00 |
| 14.05.2025 | 2,31 | 2,40 | 2,31 | 2,36 | 0,26% | 10.153,00 |
| 13.05.2025 | 2,36 | 2,39 | 2,32 | 2,35 | 0,34% | 19.092,00 |
| 12.05.2025 | 2,25 | 2,42 | 2,22 | 2,34 | 5,12% | 35.938,00 |
| 09.05.2025 | 2,25 | 2,34 | 2,20 | 2,23 | 0,18% | 24.835,00 |
| 08.05.2025 | 2,25 | 2,30 | 2,20 | 2,22 | -0,45% | 19.472,00 |
| 07.05.2025 | 2,27 | 2,30 | 2,13 | 2,23 | -1,06% | 40.937,00 |
| 06.05.2025 | 2,30 | 2,34 | 2,20 | 2,26 | -3,26% | 42.151,00 |
| 05.05.2025 | 2,37 | 2,40 | 2,28 | 2,33 | -0,68% | 20.622,00 |
| 02.05.2025 | 2,31 | 2,41 | 2,25 | 2,35 | 3,80% | 22.779,00 |
| 30.04.2025 | 2,26 | 2,35 | 2,22 | 2,26 | -1,57% | 5.831,00 |
| 29.04.2025 | 2,39 | 2,42 | 2,25 | 2,30 | -4,88% | 15.094,00 |
| 28.04.2025 | 2,38 | 2,42 | 2,27 | 2,42 | 3,42% | 22.874,00 |
| 25.04.2025 | 2,44 | 2,50 | 2,15 | 2,34 | -6,26% | 120.284,00 |
| 24.04.2025 | 2,71 | 2,71 | 2,37 | 2,49 | -5,53% | 54.942,00 |
| 23.04.2025 | 2,54 | 2,69 | 2,46 | 2,64 | 3,69% | 32.107,00 |
| 22.04.2025 | 2,55 | 2,60 | 2,50 | 2,55 | -1,24% | 16.832,00 |
| 17.04.2025 | 2,65 | 2,65 | 2,51 | 2,58 | 1,10% | 8.377,00 |
| 16.04.2025 | 2,61 | 2,69 | 2,55 | 2,55 | -3,92% | 6.159,00 |
| 15.04.2025 | 2,68 | 2,74 | 2,61 | 2,65 | 0,38% | 13.506,00 |
| 14.04.2025 | 2,63 | 2,68 | 2,50 | 2,64 | 0,92% | 40.728,00 |
| 11.04.2025 | 2,37 | 2,64 | 2,26 | 2,62 | 12,93% | 50.452,00 |
| 10.04.2025 | 2,35 | 2,43 | 2,22 | 2,32 | -1,02% | 33.449,00 |
| 09.04.2025 | 2,23 | 2,35 | 2,12 | 2,34 | 6,35% | 33.408,00 |
| 08.04.2025 | 2,29 | 2,38 | 2,20 | 2,20 | -3,08% | 45.061,00 |
| 07.04.2025 | 2,14 | 2,32 | 1,96 | 2,27 | 2,71% | 66.349,00 |
| 04.04.2025 | 2,34 | 2,42 | 2,15 | 2,21 | -5,55% | 72.927,00 |
| 03.04.2025 | 2,42 | 2,45 | 2,34 | 2,34 | -4,79% | 22.657,00 |
| 02.04.2025 | 2,52 | 2,52 | 2,42 | 2,46 | -2,15% | 4.345,00 |
| 01.04.2025 | 2,44 | 2,55 | 2,40 | 2,52 | 2,86% | 19.573,00 |
| 31.03.2025 | 2,53 | 2,53 | 2,42 | 2,45 | -2,63% | 28.123,00 |
| 28.03.2025 | 2,70 | 2,71 | 2,51 | 2,51 | -7,37% | 14.399,00 |
| 27.03.2025 | 2,58 | 2,73 | 2,56 | 2,71 | 4,87% | 30.971,00 |
| 26.03.2025 | 2,58 | 2,73 | 2,58 | 2,59 | 0,15% | 73.218,00 |
| 25.03.2025 | 2,62 | 2,70 | 2,52 | 2,58 | -1,75% | 24.785,00 |
| 24.03.2025 | 2,30 | 2,72 | 2,28 | 2,63 | 13,37% | 142.387,00 |
| 21.03.2025 | 2,33 | 2,37 | 2,26 | 2,32 | -0,86% | 51.417,00 |
| 20.03.2025 | 2,41 | 2,44 | 2,33 | 2,34 | -1,85% | 25.860,00 |
| 19.03.2025 | 2,40 | 2,43 | 2,32 | 2,38 | -1,16% | 28.027,00 |