Echtzeit-Aktienkurs CellaVision AB
Bid:
Ask:
Aktienkurse zur CellaVision AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 178,60 | 179,80 | 177,00 | 179,80 | 0,67% | 5.011,00 |
| 24.07.2025 | 177,60 | 181,20 | 177,60 | 178,60 | 0,45% | 9.593,00 |
| 23.07.2025 | 173,00 | 178,80 | 173,00 | 177,80 | 3,01% | 11.628,00 |
| 22.07.2025 | 176,00 | 176,00 | 171,80 | 172,60 | -0,92% | 11.485,00 |
| 21.07.2025 | 183,20 | 183,20 | 170,00 | 174,20 | -4,91% | 47.339,00 |
| 18.07.2025 | 180,40 | 189,60 | 180,40 | 183,20 | 1,44% | 23.169,00 |
| 17.07.2025 | 179,20 | 182,80 | 179,20 | 180,60 | 0,67% | 8.094,00 |
| 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 |