2,801€
-2,54%
Echtzeit-Aktienkurs POWERCELL SWEDEN SK-,022
Bid:
Ask:
Aktienkurse zur POWERCELL SWEDEN SK-,022 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 2,82 | 2,87 | 2,64 | 2,82 | -1,81% | 96.713,00 |
| 30.09.2025 | 2,82 | 3,04 | 2,69 | 2,87 | 1,91% | 62.033,00 |
| 29.09.2025 | 3,02 | 3,04 | 2,78 | 2,82 | -5,05% | 91.982,00 |
| 26.09.2025 | 2,96 | 3,03 | 2,91 | 2,97 | 0,27% | 39.338,00 |
| 25.09.2025 | 3,03 | 3,04 | 2,89 | 2,96 | -0,80% | 86.148,00 |
| 24.09.2025 | 3,04 | 3,10 | 2,97 | 2,99 | -1,91% | 85.367,00 |
| 23.09.2025 | 2,95 | 3,19 | 2,87 | 3,04 | 4,75% | 187.972,00 |
| 22.09.2025 | 3,08 | 3,09 | 2,83 | 2,91 | -3,90% | 100.782,00 |
| 19.09.2025 | 2,91 | 3,13 | 2,86 | 3,02 | 2,44% | 161.071,00 |
| 18.09.2025 | 2,69 | 2,99 | 2,69 | 2,95 | 9,41% | 127.837,00 |
| 17.09.2025 | 2,51 | 2,70 | 2,50 | 2,70 | 7,32% | 47.445,00 |
| 16.09.2025 | 2,58 | 2,63 | 2,50 | 2,51 | -1,10% | 18.425,00 |
| 15.09.2025 | 2,48 | 2,59 | 2,48 | 2,54 | 2,09% | 16.552,00 |
| 12.09.2025 | 2,47 | 2,52 | 2,43 | 2,49 | 0,81% | 9.607,00 |
| 11.09.2025 | 2,52 | 2,55 | 2,43 | 2,47 | -1,83% | 31.377,00 |
| 10.09.2025 | 2,54 | 2,60 | 2,52 | 2,52 | -0,16% | 11.690,00 |
| 09.09.2025 | 2,54 | 2,60 | 2,52 | 2,52 | -0,94% | 20.530,00 |
| 08.09.2025 | 2,52 | 2,62 | 2,52 | 2,54 | 2,00% | 32.952,00 |
| 05.09.2025 | 2,38 | 2,59 | 2,38 | 2,49 | 4,97% | 43.440,00 |
| 04.09.2025 | 2,46 | 2,51 | 2,37 | 2,38 | -1,90% | 14.943,00 |
| 03.09.2025 | 2,43 | 2,54 | 2,36 | 2,42 | 1,09% | 21.682,00 |
| 02.09.2025 | 2,40 | 2,48 | 2,35 | 2,40 | -2,12% | 32.939,00 |
| 01.09.2025 | 2,48 | 2,52 | 2,38 | 2,45 | -2,63% | 66.695,00 |
| 29.08.2025 | 2,53 | 2,64 | 2,46 | 2,51 | -2,41% | 37.000,00 |
| 28.08.2025 | 2,55 | 2,62 | 2,52 | 2,58 | 2,47% | 11.763,00 |
| 27.08.2025 | 2,53 | 2,59 | 2,47 | 2,51 | 0,48% | 32.042,00 |
| 26.08.2025 | 2,59 | 2,60 | 2,50 | 2,50 | -3,99% | 22.936,00 |
| 25.08.2025 | 2,60 | 2,61 | 2,52 | 2,61 | 1,40% | 22.054,00 |
| 22.08.2025 | 2,55 | 2,62 | 2,53 | 2,57 | 0,71% | 10.977,00 |
| 21.08.2025 | 2,53 | 2,60 | 2,53 | 2,55 | -0,47% | 22.608,00 |
| 20.08.2025 | 2,59 | 2,61 | 2,51 | 2,56 | -2,66% | 29.666,00 |
| 19.08.2025 | 2,60 | 2,69 | 2,58 | 2,63 | -0,45% | 68.000,00 |
| 18.08.2025 | 2,50 | 2,71 | 2,47 | 2,65 | 6,01% | 115.762,00 |
| 15.08.2025 | 2,52 | 2,53 | 2,45 | 2,50 | 0,56% | 14.016,00 |
| 14.08.2025 | 2,50 | 2,53 | 2,46 | 2,48 | -1,82% | 20.933,00 |
| 13.08.2025 | 2,54 | 2,59 | 2,45 | 2,53 | -1,56% | 92.963,00 |
| 12.08.2025 | 2,56 | 2,60 | 2,52 | 2,57 | 0,78% | 15.500,00 |
| 11.08.2025 | 2,60 | 2,60 | 2,55 | 2,55 | -3,41% | 36.210,00 |
| 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 |