Echtzeit-Aktienkurs CellaVision AB
Bid:
Ask:
Aktienkurse zur CellaVision AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 153,40 | 155,60 | 152,80 | 153,20 | -0,39% | 5.149,00 |
| 11.12.2025 | 150,00 | 154,60 | 150,00 | 153,80 | 0,92% | 6.913,00 |
| 10.12.2025 | 151,60 | 152,60 | 150,00 | 152,40 | 0,26% | 17.295,00 |
| 09.12.2025 | 152,40 | 152,80 | 150,80 | 152,00 | -0,13% | 10.325,00 |
| 08.12.2025 | 159,80 | 159,80 | 151,60 | 152,20 | -2,56% | 24.488,00 |
| 05.12.2025 | 157,80 | 158,00 | 152,60 | 156,20 | -0,64% | 43.500,00 |
| 04.12.2025 | 156,20 | 158,40 | 155,80 | 157,20 | 0,77% | 14.708,00 |
| 03.12.2025 | 160,00 | 161,20 | 155,60 | 156,00 | -2,74% | 7.915,00 |
| 02.12.2025 | 162,00 | 162,60 | 160,00 | 160,40 | -0,62% | 6.699,00 |
| 01.12.2025 | 165,20 | 165,20 | 160,60 | 161,40 | -2,06% | 5.553,00 |
| 28.11.2025 | 167,40 | 167,40 | 164,20 | 164,80 | -1,44% | 6.045,00 |
| 27.11.2025 | 161,80 | 167,40 | 161,80 | 167,20 | 3,34% | 8.759,00 |
| 26.11.2025 | 165,80 | 167,00 | 161,80 | 161,80 | -2,18% | 11.394,00 |
| 25.11.2025 | 158,80 | 166,00 | 158,80 | 165,40 | 3,63% | 20.549,00 |
| 24.11.2025 | 158,40 | 159,80 | 156,40 | 159,60 | 1,66% | 47.248,00 |
| 21.11.2025 | 157,20 | 160,60 | 154,80 | 157,00 | -0,38% | 17.147,00 |
| 20.11.2025 | 157,00 | 159,60 | 154,80 | 157,60 | 1,16% | 17.398,00 |
| 19.11.2025 | 153,40 | 156,40 | 152,20 | 155,80 | 1,43% | 18.304,00 |
| 18.11.2025 | 157,20 | 157,20 | 153,40 | 153,60 | -2,78% | 117.260,00 |
| 17.11.2025 | 160,00 | 160,80 | 157,20 | 158,00 | -1,25% | 25.255,00 |
| 14.11.2025 | 160,40 | 161,20 | 159,20 | 160,00 | -0,25% | 11.415,00 |
| 13.11.2025 | 159,20 | 161,00 | 159,00 | 160,40 | 0,75% | 8.346,00 |
| 12.11.2025 | 161,60 | 162,40 | 157,80 | 159,20 | -0,87% | 17.427,00 |
| 11.11.2025 | 160,00 | 162,00 | 157,80 | 160,60 | 0,38% | 22.404,00 |
| 10.11.2025 | 165,00 | 165,20 | 158,60 | 160,00 | -3,15% | 23.438,00 |
| 07.11.2025 | 162,80 | 167,40 | 161,00 | 165,20 | 3,25% | 49.660,00 |
| 06.11.2025 | 173,00 | 174,40 | 153,60 | 160,00 | -9,09% | 449.157,00 |
| 05.11.2025 | 175,00 | 176,80 | 174,00 | 176,00 | -0,79% | 14.074,00 |
| 04.11.2025 | 181,40 | 181,60 | 177,40 | 177,40 | -2,42% | 15.314,00 |
| 03.11.2025 | 183,80 | 191,20 | 178,00 | 181,80 | 1,00% | 56.892,00 |
| 31.10.2025 | 181,20 | 181,20 | 178,80 | 180,00 | -0,77% | 3.412,00 |
| 30.10.2025 | 182,20 | 184,60 | 181,20 | 181,40 | -1,20% | 6.335,00 |
| 29.10.2025 | 184,40 | 188,40 | 182,20 | 183,60 | 0,11% | 10.832,00 |
| 28.10.2025 | 185,40 | 186,00 | 182,60 | 183,40 | -0,86% | 6.493,00 |
| 27.10.2025 | 188,60 | 190,20 | 184,20 | 185,00 | -1,80% | 10.272,00 |
| 24.10.2025 | 188,40 | 192,20 | 186,60 | 188,40 | 0,53% | 14.847,00 |
| 23.10.2025 | 187,00 | 188,20 | 185,80 | 187,40 | 0,21% | 4.058,00 |
| 22.10.2025 | 187,20 | 188,20 | 183,40 | 187,00 | -0,21% | 13.734,00 |
| 21.10.2025 | 182,40 | 187,60 | 179,40 | 187,40 | 2,74% | 38.697,00 |
| 20.10.2025 | 178,20 | 182,40 | 178,20 | 182,40 | 1,33% | 9.412,00 |
| 17.10.2025 | 178,80 | 180,00 | 177,40 | 180,00 | -1,64% | 8.935,00 |
| 16.10.2025 | 181,60 | 183,00 | 179,00 | 183,00 | 1,55% | 7.042,00 |
| 15.10.2025 | 185,00 | 185,00 | 177,40 | 180,20 | -0,44% | 11.501,00 |
| 14.10.2025 | 179,40 | 181,00 | 177,20 | 181,00 | 0,67% | 11.814,00 |
| 13.10.2025 | 177,60 | 180,60 | 176,60 | 179,80 | 1,47% | 13.361,00 |
| 10.10.2025 | 187,00 | 187,00 | 177,20 | 177,20 | -2,64% | 10.518,00 |
| 09.10.2025 | 182,60 | 185,20 | 180,80 | 182,00 | -0,44% | 10.671,00 |
| 08.10.2025 | 182,60 | 183,00 | 180,20 | 182,80 | 0,44% | 14.076,00 |
| 07.10.2025 | 184,40 | 184,40 | 180,20 | 182,00 | -1,19% | 19.266,00 |
| 06.10.2025 | 177,80 | 184,60 | 177,80 | 184,20 | 3,25% | 11.939,00 |
| 03.10.2025 | 176,40 | 178,40 | 174,80 | 178,40 | 2,88% | 32.739,00 |
| 02.10.2025 | 178,60 | 180,40 | 170,20 | 173,40 | -2,69% | 24.146,00 |
| 01.10.2025 | 171,00 | 178,20 | 171,00 | 178,20 | 3,24% | 8.118,00 |
| 30.09.2025 | 176,80 | 176,80 | 171,20 | 172,60 | -1,60% | 23.580,00 |
| 29.09.2025 | 176,20 | 176,80 | 175,00 | 175,40 | 0,69% | 8.631,00 |
| 26.09.2025 | 175,60 | 176,20 | 174,00 | 174,20 | -0,80% | 8.856,00 |
| 25.09.2025 | 176,00 | 176,00 | 170,80 | 175,60 | 0,00% | 36.936,00 |
| 24.09.2025 | 178,60 | 178,60 | 175,00 | 175,60 | -1,68% | 17.515,00 |
| 23.09.2025 | 175,80 | 179,00 | 175,60 | 178,60 | 1,71% | 4.865,00 |
| 22.09.2025 | 177,80 | 178,60 | 175,00 | 175,60 | -1,35% | 8.763,00 |
| 19.09.2025 | 184,80 | 184,80 | 177,00 | 178,00 | -1,98% | 11.644,00 |
| 18.09.2025 | 176,20 | 184,60 | 176,00 | 181,60 | 3,18% | 13.519,00 |
| 17.09.2025 | 179,80 | 179,80 | 175,60 | 176,00 | -1,68% | 10.485,00 |
| 16.09.2025 | 176,00 | 181,60 | 174,80 | 179,00 | 1,70% | 40.663,00 |
| 15.09.2025 | 175,20 | 178,00 | 172,80 | 176,00 | 0,57% | 9.241,00 |
| 12.09.2025 | 182,20 | 182,40 | 175,00 | 175,00 | -3,74% | 10.427,00 |
| 11.09.2025 | 182,80 | 183,80 | 178,40 | 181,80 | -0,22% | 165.898,00 |
| 10.09.2025 | 180,00 | 184,60 | 179,80 | 182,20 | 1,33% | 20.386,00 |
| 09.09.2025 | 175,00 | 181,80 | 175,00 | 179,80 | 2,98% | 20.664,00 |
| 08.09.2025 | 167,00 | 174,60 | 167,00 | 174,60 | 4,55% | 34.230,00 |
| 05.09.2025 | 169,00 | 172,00 | 166,20 | 167,00 | -1,18% | 22.578,00 |
| 04.09.2025 | 169,80 | 171,80 | 169,00 | 169,00 | 0,00% | 108.045,00 |
| 03.09.2025 | 170,00 | 172,00 | 169,00 | 169,00 | 1,20% | 10.544,00 |
| 02.09.2025 | 176,80 | 177,20 | 167,00 | 167,00 | -5,22% | 17.212,00 |
| 01.09.2025 | 174,40 | 178,20 | 173,20 | 176,20 | 1,15% | 10.532,00 |
| 29.08.2025 | 177,40 | 179,00 | 172,20 | 174,20 | -1,58% | 15.814,00 |
| 28.08.2025 | 176,80 | 180,00 | 176,00 | 177,00 | 0,00% | 17.680,00 |
| 27.08.2025 | 179,40 | 179,40 | 176,40 | 177,00 | -0,56% | 10.832,00 |
| 26.08.2025 | 177,80 | 179,80 | 177,00 | 178,00 | 0,11% | 12.971,00 |
| 25.08.2025 | 182,20 | 183,40 | 176,20 | 177,80 | -2,09% | 17.705,00 |
| 22.08.2025 | 174,00 | 186,80 | 173,60 | 181,60 | 4,61% | 158.673,00 |
| 21.08.2025 | 168,60 | 176,80 | 168,60 | 173,60 | 2,24% | 100.762,00 |
| 20.08.2025 | 163,60 | 172,20 | 162,20 | 169,80 | 3,79% | 69.506,00 |
| 19.08.2025 | 158,80 | 165,60 | 157,40 | 163,60 | 3,02% | 13.225,00 |
| 18.08.2025 | 157,00 | 159,60 | 156,40 | 158,80 | 0,63% | 11.910,00 |
| 15.08.2025 | 160,20 | 160,40 | 157,20 | 157,80 | 0,00% | 11.794,00 |
| 14.08.2025 | 165,00 | 166,00 | 157,20 | 157,80 | -4,48% | 29.800,00 |
| 13.08.2025 | 165,20 | 167,00 | 165,00 | 165,20 | -0,60% | 7.941,00 |
| 12.08.2025 | 165,00 | 166,80 | 165,00 | 166,20 | 0,61% | 8.839,00 |
| 11.08.2025 | 166,40 | 168,60 | 165,00 | 165,20 | -0,24% | 9.322,00 |
| 08.08.2025 | 166,40 | 166,60 | 165,00 | 165,60 | -0,84% | 11.151,00 |
| 07.08.2025 | 164,80 | 167,40 | 162,60 | 167,00 | 1,09% | 12.448,00 |
| 06.08.2025 | 168,00 | 173,40 | 164,80 | 165,20 | -4,51% | 17.415,00 |
| 05.08.2025 | 170,00 | 173,60 | 169,20 | 173,00 | 1,65% | 22.123,00 |
| 04.08.2025 | 171,40 | 171,40 | 168,40 | 170,20 | -0,23% | 8.977,00 |
| 01.08.2025 | 175,40 | 175,40 | 168,00 | 170,60 | -2,29% | 8.801,00 |
| 31.07.2025 | 178,80 | 179,00 | 174,60 | 174,60 | -1,58% | 6.931,00 |
| 30.07.2025 | 177,20 | 178,00 | 175,40 | 177,40 | 0,23% | 9.191,00 |
| 29.07.2025 | 182,00 | 182,60 | 177,00 | 177,00 | -1,99% | 4.129,00 |
| 28.07.2025 | 181,80 | 185,00 | 180,20 | 180,60 | 0,44% | 8.827,00 |