3,452€
-5,94%
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 | 3,60 | 3,64 | 3,34 | 3,43 | -6,54% | 42.004,00 |
| 28.11.2025 | 3,60 | 3,69 | 3,51 | 3,67 | -0,65% | 120.846,00 |
| 27.11.2025 | 3,33 | 3,70 | 3,28 | 3,69 | 11,74% | 180.893,00 |
| 26.11.2025 | 3,30 | 3,35 | 3,22 | 3,31 | -0,66% | 53.236,00 |
| 25.11.2025 | 3,40 | 3,40 | 3,22 | 3,33 | -2,00% | 75.099,00 |
| 24.11.2025 | 3,50 | 3,54 | 3,24 | 3,40 | -3,90% | 126.048,00 |
| 21.11.2025 | 3,61 | 3,66 | 3,39 | 3,53 | -2,64% | 178.133,00 |
| 20.11.2025 | 3,70 | 3,91 | 3,57 | 3,63 | -0,71% | 141.572,00 |
| 19.11.2025 | 3,59 | 3,78 | 3,59 | 3,66 | 0,11% | 76.242,00 |
| 18.11.2025 | 3,84 | 3,84 | 3,58 | 3,65 | -3,95% | 189.355,00 |
| 17.11.2025 | 4,01 | 4,10 | 3,80 | 3,80 | -4,71% | 115.113,00 |
| 14.11.2025 | 4,36 | 4,45 | 3,75 | 3,99 | -8,49% | 333.494,00 |
| 13.11.2025 | 4,01 | 4,65 | 3,98 | 4,36 | 6,86% | 344.925,00 |
| 12.11.2025 | 4,00 | 4,12 | 3,98 | 4,08 | 0,54% | 51.514,00 |
| 11.11.2025 | 4,10 | 4,15 | 3,96 | 4,06 | 0,05% | 75.899,00 |
| 10.11.2025 | 4,09 | 4,20 | 3,85 | 4,06 | 4,11% | 178.777,00 |
| 07.11.2025 | 3,90 | 3,98 | 3,75 | 3,90 | -0,05% | 78.047,00 |
| 06.11.2025 | 3,77 | 4,13 | 3,77 | 3,90 | 1,46% | 128.211,00 |
| 05.11.2025 | 3,88 | 3,89 | 3,69 | 3,84 | -0,47% | 103.712,00 |
| 04.11.2025 | 3,98 | 4,02 | 3,75 | 3,86 | -5,85% | 101.058,00 |
| 03.11.2025 | 3,67 | 4,10 | 3,56 | 4,10 | 14,27% | 163.854,00 |
| 31.10.2025 | 3,70 | 3,70 | 3,50 | 3,59 | -3,24% | 94.338,00 |
| 30.10.2025 | 3,86 | 3,90 | 3,63 | 3,71 | -5,12% | 173.830,00 |
| 29.10.2025 | 4,30 | 4,30 | 3,75 | 3,91 | -9,07% | 388.901,00 |
| 28.10.2025 | 4,20 | 4,35 | 3,99 | 4,30 | 4,32% | 382.956,00 |
| 27.10.2025 | 3,59 | 4,14 | 3,50 | 4,12 | 19,49% | 814.358,00 |
| 24.10.2025 | 3,40 | 3,52 | 3,18 | 3,45 | 2,01% | 355.250,00 |
| 23.10.2025 | 3,30 | 3,40 | 3,09 | 3,38 | 4,84% | 374.082,00 |
| 22.10.2025 | 3,02 | 3,30 | 2,92 | 3,22 | 7,61% | 250.635,00 |
| 21.10.2025 | 2,96 | 3,06 | 2,92 | 3,00 | 1,22% | 42.030,00 |
| 20.10.2025 | 2,96 | 3,00 | 2,92 | 2,96 | 0,20% | 49.854,00 |
| 17.10.2025 | 3,03 | 3,10 | 2,83 | 2,95 | -4,65% | 57.472,00 |
| 16.10.2025 | 3,10 | 3,14 | 3,03 | 3,10 | 0,72% | 107.969,00 |
| 15.10.2025 | 2,87 | 3,10 | 2,80 | 3,08 | 8,08% | 263.670,00 |
| 14.10.2025 | 2,89 | 2,96 | 2,76 | 2,85 | -3,26% | 50.920,00 |
| 13.10.2025 | 2,85 | 2,94 | 2,77 | 2,94 | 2,58% | 105.330,00 |
| 10.10.2025 | 2,97 | 2,99 | 2,75 | 2,87 | -1,92% | 97.471,00 |
| 09.10.2025 | 2,95 | 2,99 | 2,87 | 2,92 | 0,21% | 144.127,00 |
| 08.10.2025 | 3,00 | 3,04 | 2,88 | 2,92 | -3,82% | 84.136,00 |
| 07.10.2025 | 2,99 | 3,03 | 2,86 | 3,03 | 1,40% | 110.257,00 |
| 06.10.2025 | 2,90 | 3,04 | 2,87 | 2,99 | 4,62% | 182.802,00 |
| 03.10.2025 | 2,69 | 2,93 | 2,65 | 2,86 | 6,48% | 70.485,00 |
| 02.10.2025 | 2,83 | 2,91 | 2,64 | 2,69 | -4,82% | 86.408,00 |
| 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 |