Echtzeit-Aktienkurs CellaVision AB
Bid:
Ask:
Aktienkurse zur CellaVision AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 189,80 | 189,80 | 179,20 | 179,40 | -0,66% | 7.454,00 |
| 15.07.2025 | 180,00 | 185,20 | 180,00 | 180,60 | 0,78% | 6.218,00 |
| 14.07.2025 | 183,00 | 183,00 | 179,20 | 179,20 | -2,08% | 5.707,00 |
| 11.07.2025 | 190,00 | 190,00 | 183,00 | 183,00 | -3,38% | 8.601,00 |
| 10.07.2025 | 184,40 | 189,60 | 184,40 | 189,40 | 3,16% | 10.796,00 |
| 09.07.2025 | 182,80 | 186,40 | 181,40 | 183,60 | 0,44% | 12.125,00 |
| 08.07.2025 | 181,20 | 184,60 | 180,60 | 182,80 | 0,99% | 12.706,00 |
| 07.07.2025 | 184,40 | 184,40 | 181,00 | 181,00 | -1,63% | 5.769,00 |
| 04.07.2025 | 184,00 | 185,20 | 181,20 | 184,00 | 0,11% | 7.127,00 |
| 03.07.2025 | 184,60 | 186,20 | 182,80 | 183,80 | 0,11% | 4.605,00 |
| 02.07.2025 | 185,40 | 185,40 | 182,00 | 183,60 | -0,54% | 4.767,00 |
| 01.07.2025 | 181,40 | 187,20 | 180,80 | 184,60 | 1,54% | 9.401,00 |
| 30.06.2025 | 182,60 | 184,60 | 181,40 | 181,80 | 0,33% | 8.804,00 |
| 27.06.2025 | 178,60 | 184,80 | 178,60 | 181,20 | 1,12% | 25.776,00 |
| 26.06.2025 | 179,00 | 183,20 | 178,40 | 179,20 | -0,44% | 7.875,00 |
| 25.06.2025 | 183,20 | 185,20 | 180,00 | 180,00 | -1,21% | 10.937,00 |
| 24.06.2025 | 187,20 | 194,00 | 177,80 | 182,20 | -1,09% | 29.816,00 |
| 23.06.2025 | 182,60 | 186,40 | 182,00 | 184,20 | 1,21% | 21.991,00 |
| 19.06.2025 | 186,60 | 188,00 | 182,00 | 182,00 | -2,47% | 12.505,00 |
| 18.06.2025 | 188,20 | 188,20 | 185,60 | 186,60 | -0,85% | 9.235,00 |
| 17.06.2025 | 191,20 | 192,60 | 188,20 | 188,20 | -1,88% | 4.078,00 |
| 16.06.2025 | 186,80 | 193,20 | 186,80 | 191,80 | 2,68% | 7.419,00 |
| 13.06.2025 | 194,20 | 194,20 | 186,20 | 186,80 | -3,91% | 29.613,00 |
| 12.06.2025 | 199,20 | 199,20 | 190,80 | 194,40 | -2,41% | 11.281,00 |
| 11.06.2025 | 200,00 | 201,50 | 195,80 | 199,20 | -0,10% | 5.347,00 |
| 10.06.2025 | 200,50 | 202,50 | 197,40 | 199,40 | -0,10% | 58.610,00 |
| 09.06.2025 | 190,80 | 200,00 | 190,80 | 199,60 | 2,89% | 14.942,00 |
| 05.06.2025 | 188,00 | 195,80 | 188,00 | 194,00 | 1,68% | 11.423,00 |
| 04.06.2025 | 185,80 | 193,20 | 185,80 | 190,80 | 3,02% | 17.481,00 |
| 03.06.2025 | 190,40 | 193,20 | 184,20 | 185,20 | -2,32% | 18.909,00 |
| 02.06.2025 | 194,40 | 194,80 | 189,60 | 189,60 | -2,47% | 22.835,00 |
| 30.05.2025 | 196,20 | 198,60 | 193,00 | 194,40 | -0,41% | 17.185,00 |
| 28.05.2025 | 200,00 | 200,00 | 194,00 | 195,20 | -1,31% | 9.619,00 |
| 27.05.2025 | 194,40 | 198,80 | 192,00 | 197,80 | 1,64% | 29.052,00 |
| 26.05.2025 | 184,60 | 194,80 | 184,60 | 194,60 | 5,76% | 14.204,00 |
| 23.05.2025 | 191,00 | 194,00 | 184,00 | 184,00 | -2,95% | 15.322,00 |
| 22.05.2025 | 188,80 | 191,00 | 184,60 | 189,60 | -1,35% | 31.848,00 |
| 21.05.2025 | 192,00 | 194,80 | 190,00 | 192,20 | 0,10% | 10.332,00 |
| 20.05.2025 | 191,20 | 193,00 | 188,00 | 192,00 | -0,41% | 12.900,00 |
| 19.05.2025 | 192,00 | 195,60 | 188,20 | 192,80 | 0,52% | 27.817,00 |
| 16.05.2025 | 189,80 | 193,60 | 185,80 | 191,80 | 0,95% | 60.679,00 |
| 15.05.2025 | 191,00 | 192,60 | 189,00 | 190,00 | -1,04% | 22.732,00 |
| 14.05.2025 | 193,40 | 194,20 | 188,40 | 192,00 | -1,03% | 11.935,00 |
| 13.05.2025 | 193,80 | 194,60 | 192,60 | 194,00 | -0,51% | 11.524,00 |
| 12.05.2025 | 194,80 | 196,20 | 193,40 | 195,00 | 0,21% | 12.703,00 |
| 09.05.2025 | 196,00 | 197,00 | 194,60 | 194,60 | -0,51% | 5.875,00 |
| 08.05.2025 | 192,00 | 197,00 | 192,00 | 195,60 | 0,51% | 11.850,00 |
| 07.05.2025 | 198,00 | 198,00 | 188,60 | 194,60 | -2,21% | 34.603,00 |
| 06.05.2025 | 195,00 | 200,00 | 192,40 | 199,00 | -0,50% | 28.436,00 |
| 05.05.2025 | 208,00 | 208,00 | 199,40 | 200,00 | -3,61% | 14.909,00 |
| 02.05.2025 | 202,50 | 207,50 | 198,60 | 207,50 | 2,72% | 93.611,00 |
| 30.04.2025 | 203,00 | 203,50 | 192,40 | 202,00 | 2,23% | 89.039,00 |
| 29.04.2025 | 182,40 | 205,50 | 182,40 | 197,60 | 22,73% | 117.466,00 |
| 28.04.2025 | 159,80 | 163,20 | 159,80 | 161,00 | -0,86% | 10.794,00 |
| 25.04.2025 | 165,00 | 167,40 | 161,20 | 162,40 | -1,58% | 13.483,00 |
| 24.04.2025 | 162,80 | 165,00 | 159,80 | 165,00 | 1,60% | 9.704,00 |
| 23.04.2025 | 157,80 | 163,40 | 157,40 | 162,40 | 3,44% | 11.008,00 |
| 22.04.2025 | 150,20 | 158,00 | 149,60 | 157,00 | 4,67% | 28.549,00 |
| 17.04.2025 | 158,00 | 158,00 | 149,40 | 150,00 | -0,27% | 41.990,00 |
| 16.04.2025 | 155,00 | 155,00 | 147,80 | 150,40 | -1,70% | 14.238,00 |
| 15.04.2025 | 156,80 | 156,80 | 150,60 | 153,00 | -0,26% | 14.794,00 |
| 14.04.2025 | 153,00 | 153,80 | 150,40 | 153,40 | 0,79% | 10.446,00 |
| 11.04.2025 | 154,40 | 156,00 | 150,20 | 152,20 | -1,55% | 14.014,00 |
| 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 |