Echtzeit-Aktienkurs CellaVision AB
Bid:
Ask:
Aktienkurse zur CellaVision AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 165,80 | 165,80 | 153,80 | 154,60 | 3,76% | 17.877,00 |
| 09.04.2025 | 156,20 | 156,20 | 148,00 | 149,00 | -5,46% | 8.123,00 |
| 08.04.2025 | 152,00 | 162,60 | 152,00 | 157,60 | 4,23% | 20.013,00 |
| 07.04.2025 | 158,00 | 160,00 | 150,80 | 151,20 | -5,97% | 31.239,00 |
| 04.04.2025 | 164,40 | 166,40 | 158,20 | 160,80 | -2,19% | 20.288,00 |
| 03.04.2025 | 171,60 | 171,60 | 164,40 | 164,40 | -4,42% | 14.248,00 |
| 02.04.2025 | 172,00 | 174,00 | 167,40 | 172,00 | 1,06% | 36.459,00 |
| 01.04.2025 | 155,00 | 171,40 | 155,00 | 170,20 | 1,92% | 16.958,00 |
| 31.03.2025 | 170,20 | 170,20 | 165,60 | 167,00 | -0,71% | 25.200,00 |
| 28.03.2025 | 171,00 | 171,00 | 166,00 | 168,20 | -1,64% | 13.126,00 |
| 27.03.2025 | 165,80 | 171,40 | 164,20 | 171,00 | 3,14% | 97.327,00 |
| 26.03.2025 | 172,40 | 172,40 | 165,80 | 165,80 | -3,94% | 29.194,00 |
| 25.03.2025 | 170,40 | 173,00 | 167,60 | 172,60 | 1,29% | 12.668,00 |
| 24.03.2025 | 171,80 | 171,80 | 167,40 | 170,40 | -0,81% | 17.763,00 |
| 21.03.2025 | 169,60 | 173,00 | 166,60 | 171,80 | 1,30% | 24.715,00 |
| 20.03.2025 | 180,00 | 180,00 | 167,40 | 169,60 | -1,97% | 17.083,00 |
| 19.03.2025 | 169,60 | 173,00 | 168,00 | 173,00 | 2,00% | 29.467,00 |
| 18.03.2025 | 171,80 | 174,80 | 168,60 | 169,60 | -0,93% | 8.955,00 |
| 17.03.2025 | 173,80 | 175,40 | 169,40 | 171,20 | 1,06% | 114.964,00 |
| 14.03.2025 | 162,20 | 170,60 | 162,20 | 169,40 | 3,29% | 28.271,00 |
| 13.03.2025 | 164,00 | 167,60 | 162,00 | 164,00 | -0,24% | 22.389,00 |
| 12.03.2025 | 165,00 | 168,40 | 162,80 | 164,40 | -0,36% | 28.787,00 |
| 11.03.2025 | 166,20 | 170,60 | 164,80 | 165,00 | -0,72% | 22.845,00 |
| 10.03.2025 | 173,80 | 174,00 | 166,20 | 166,20 | -2,69% | 19.169,00 |
| 07.03.2025 | 171,80 | 172,80 | 167,80 | 170,80 | 1,18% | 16.224,00 |
| 06.03.2025 | 170,40 | 171,00 | 165,40 | 168,80 | -1,75% | 36.305,00 |
| 05.03.2025 | 170,80 | 176,40 | 170,20 | 171,80 | 0,00% | 14.194,00 |
| 04.03.2025 | 172,20 | 174,40 | 170,20 | 171,80 | -0,92% | 34.536,00 |
| 03.03.2025 | 176,20 | 177,20 | 173,00 | 173,40 | -1,81% | 23.860,00 |
| 28.02.2025 | 184,00 | 184,00 | 175,40 | 176,60 | -0,90% | 35.451,00 |
| 27.02.2025 | 181,00 | 183,40 | 177,00 | 178,20 | -3,15% | 13.297,00 |
| 26.02.2025 | 187,80 | 187,80 | 182,20 | 184,00 | 0,55% | 18.573,00 |
| 25.02.2025 | 182,20 | 188,00 | 182,20 | 183,00 | -0,44% | 19.574,00 |
| 24.02.2025 | 185,80 | 188,00 | 182,20 | 183,80 | -1,18% | 14.180,00 |
| 21.02.2025 | 186,80 | 190,20 | 185,40 | 186,00 | -0,64% | 22.460,00 |
| 20.02.2025 | 190,20 | 196,00 | 187,00 | 187,20 | -4,49% | 21.793,00 |
| 19.02.2025 | 195,40 | 198,00 | 189,60 | 196,00 | -0,20% | 41.769,00 |
| 18.02.2025 | 198,00 | 200,50 | 194,80 | 196,40 | -1,80% | 20.536,00 |
| 17.02.2025 | 195,00 | 201,00 | 195,00 | 200,00 | 2,04% | 9.792,00 |
| 14.02.2025 | 196,00 | 200,00 | 194,80 | 196,00 | -0,10% | 12.964,00 |
| 13.02.2025 | 193,60 | 199,60 | 192,00 | 196,20 | 1,13% | 16.618,00 |
| 12.02.2025 | 197,00 | 197,00 | 188,80 | 194,00 | -1,52% | 23.501,00 |
| 11.02.2025 | 200,50 | 203,50 | 197,00 | 197,00 | -2,23% | 26.912,00 |
| 10.02.2025 | 199,80 | 204,50 | 199,00 | 201,50 | 0,25% | 13.803,00 |
| 07.02.2025 | 205,50 | 210,50 | 198,40 | 201,00 | -1,95% | 39.094,00 |
| 06.02.2025 | 208,00 | 209,00 | 188,60 | 205,00 | -7,87% | 560.286,00 |
| 05.02.2025 | 219,50 | 222,50 | 216,00 | 222,50 | 0,45% | 57.087,00 |
| 04.02.2025 | 210,50 | 222,50 | 210,00 | 221,50 | 2,31% | 261.548,00 |
| 03.02.2025 | 221,50 | 222,00 | 213,00 | 216,50 | -4,42% | 12.852,00 |
| 31.01.2025 | 222,50 | 227,00 | 218,00 | 226,50 | 2,03% | 16.412,00 |
| 30.01.2025 | 212,50 | 222,00 | 212,00 | 222,00 | 3,74% | 20.158,00 |
| 29.01.2025 | 219,50 | 220,50 | 211,50 | 214,00 | -2,51% | 19.931,00 |
| 28.01.2025 | 213,00 | 221,00 | 207,50 | 219,50 | 5,78% | 36.550,00 |
| 27.01.2025 | 213,50 | 214,50 | 205,00 | 207,50 | -3,94% | 18.656,00 |
| 24.01.2025 | 214,00 | 217,00 | 210,00 | 216,00 | 0,70% | 13.791,00 |
| 23.01.2025 | 213,00 | 217,50 | 212,00 | 214,50 | 0,94% | 15.955,00 |
| 22.01.2025 | 230,00 | 232,50 | 211,50 | 212,50 | -8,41% | 61.523,00 |
| 21.01.2025 | 226,00 | 232,00 | 226,00 | 232,00 | 1,98% | 5.535,00 |
| 20.01.2025 | 223,50 | 229,50 | 220,50 | 227,50 | 0,22% | 76.828,00 |
| 17.01.2025 | 223,00 | 227,00 | 222,00 | 227,00 | 0,89% | 10.780,00 |
| 16.01.2025 | 220,00 | 225,50 | 219,50 | 225,00 | 1,58% | 10.161,00 |
| 15.01.2025 | 210,50 | 221,50 | 210,00 | 221,50 | 5,23% | 11.746,00 |
| 14.01.2025 | 209,50 | 212,00 | 205,00 | 210,50 | 3,19% | 18.886,00 |
| 13.01.2025 | 211,50 | 211,50 | 202,00 | 204,00 | -2,63% | 10.913,00 |
| 10.01.2025 | 205,50 | 212,00 | 205,00 | 209,50 | 1,45% | 22.341,00 |
| 09.01.2025 | 207,50 | 209,00 | 205,00 | 206,50 | -0,72% | 11.866,00 |
| 08.01.2025 | 206,00 | 210,50 | 204,00 | 208,00 | 0,97% | 15.363,00 |
| 07.01.2025 | 208,50 | 211,50 | 203,00 | 206,00 | -3,06% | 23.305,00 |
| 03.01.2025 | 210,50 | 216,00 | 209,00 | 212,50 | 0,47% | 8.477,00 |
| 02.01.2025 | 217,50 | 217,50 | 211,50 | 211,50 | -2,76% | 22.389,00 |
| 30.12.2024 | 217,00 | 219,00 | 212,50 | 217,50 | 0,00% | 5.925,00 |
| 27.12.2024 | 220,00 | 223,00 | 215,50 | 217,50 | -1,58% | 8.932,00 |
| 23.12.2024 | 218,00 | 224,50 | 216,00 | 221,00 | 0,00% | 7.939,00 |
| 20.12.2024 | 217,50 | 222,00 | 214,00 | 221,00 | 1,14% | 6.857,00 |
| 19.12.2024 | 220,50 | 220,50 | 213,00 | 218,50 | -1,58% | 14.942,00 |
| 18.12.2024 | 217,50 | 224,00 | 216,50 | 222,00 | 2,07% | 9.854,00 |
| 17.12.2024 | 219,50 | 223,00 | 217,50 | 217,50 | -1,36% | 8.985,00 |
| 16.12.2024 | 226,00 | 226,00 | 219,50 | 220,50 | -2,65% | 5.099,00 |
| 13.12.2024 | 225,00 | 228,00 | 222,00 | 226,50 | 0,67% | 10.388,00 |
| 12.12.2024 | 226,00 | 230,00 | 218,50 | 225,00 | -0,44% | 21.157,00 |
| 11.12.2024 | 220,00 | 230,00 | 217,50 | 226,00 | 2,96% | 26.306,00 |
| 10.12.2024 | 215,50 | 224,50 | 215,50 | 219,50 | 1,15% | 13.170,00 |
| 09.12.2024 | 208,50 | 221,00 | 208,50 | 217,00 | 4,33% | 11.212,00 |
| 06.12.2024 | 204,00 | 210,50 | 204,00 | 208,00 | -1,42% | 92.987,00 |
| 05.12.2024 | 212,00 | 213,50 | 210,00 | 211,00 | -0,47% | 7.586,00 |
| 04.12.2024 | 213,50 | 215,00 | 210,00 | 212,00 | -0,93% | 116.479,00 |
| 03.12.2024 | 214,00 | 217,50 | 212,00 | 214,00 | -0,47% | 8.796,00 |
| 02.12.2024 | 218,50 | 219,00 | 204,50 | 215,00 | -1,60% | 23.305,00 |
| 29.11.2024 | 216,00 | 224,00 | 215,00 | 218,50 | -2,46% | 81.906,00 |
| 28.11.2024 | 217,00 | 226,00 | 214,00 | 224,00 | 1,13% | 38.112,00 |
| 27.11.2024 | 213,50 | 224,00 | 208,00 | 221,50 | 3,26% | 14.407,00 |
| 26.11.2024 | 219,50 | 219,50 | 211,00 | 214,50 | -3,16% | 15.040,00 |
| 25.11.2024 | 215,00 | 226,50 | 215,00 | 221,50 | 2,07% | 17.503,00 |
| 22.11.2024 | 215,50 | 219,50 | 213,50 | 217,00 | 1,17% | 10.381,00 |
| 21.11.2024 | 208,50 | 216,00 | 208,00 | 214,50 | 1,42% | 12.240,00 |
| 20.11.2024 | 221,00 | 225,00 | 211,50 | 211,50 | -3,42% | 12.958,00 |
| 19.11.2024 | 225,50 | 228,00 | 219,00 | 219,00 | -2,67% | 40.513,00 |
| 18.11.2024 | 236,00 | 236,00 | 225,00 | 225,00 | -4,26% | 11.789,00 |
| 15.11.2024 | 234,50 | 239,00 | 231,00 | 235,00 | 0,86% | 46.990,00 |
| 14.11.2024 | 238,00 | 239,50 | 230,00 | 233,00 | -2,51% | 6.629,00 |