Echtzeit-Aktienkurs CELLAVISION AB SK -,15
Bid:
Ask:
Aktienkurse zur CELLAVISION AB SK -,15 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 199,80 | 205,00 | 198,80 | 202,00 | -0,25% | 23.856,00 |
| 11.11.2026 | 204,50 | 204,50 | 201,00 | 202,50 | -0,25% | 19.309,00 |
| 10.11.2026 | 202,00 | 205,00 | 200,00 | 203,00 | 1,50% | 51.787,00 |
| 09.11.2026 | 199,00 | 203,00 | 199,00 | 200,00 | 0,50% | 101.211,00 |
| 06.11.2026 | 197,00 | 201,00 | 195,20 | 199,00 | 0,51% | 101.042,00 |
| 05.11.2026 | 199,80 | 204,00 | 198,00 | 198,00 | -0,90% | 44.489,00 |
| 04.11.2026 | 190,80 | 200,00 | 189,20 | 199,80 | 4,61% | 80.581,00 |
| 03.11.2026 | 190,00 | 193,40 | 189,00 | 191,00 | -0,21% | 30.301,00 |
| 02.11.2026 | 196,00 | 197,60 | 190,40 | 191,40 | -2,15% | 43.950,00 |
| 30.10.2026 | 189,00 | 198,20 | 189,00 | 195,60 | 4,15% | 64.312,00 |
| 29.10.2026 | 186,00 | 188,00 | 178,20 | 187,80 | 7,44% | 461.617,00 |
| 28.10.2026 | 172,20 | 178,00 | 169,80 | 174,80 | 2,34% | 38.139,00 |
| 27.10.2026 | 171,00 | 173,40 | 168,60 | 170,80 | -0,12% | 24.387,00 |
| 26.10.2026 | 169,80 | 172,80 | 167,60 | 171,00 | 0,71% | 25.189,00 |
| 23.10.2026 | 168,80 | 170,80 | 167,80 | 169,80 | -0,12% | 27.745,00 |
| 22.10.2026 | 165,80 | 170,60 | 164,80 | 170,00 | 3,03% | 24.610,00 |
| 21.10.2026 | 164,00 | 168,00 | 162,20 | 165,00 | 0,73% | 40.452,00 |
| 20.10.2026 | 165,00 | 167,00 | 163,80 | 163,80 | -1,33% | 26.553,00 |
| 19.10.2026 | 167,60 | 168,40 | 165,00 | 166,00 | -1,43% | 16.721,00 |
| 16.10.2026 | 166,20 | 168,40 | 165,60 | 168,40 | 1,08% | 24.153,00 |
| 15.10.2026 | 164,60 | 167,00 | 160,80 | 166,60 | 1,34% | 44.417,00 |
| 14.10.2026 | 165,80 | 166,80 | 163,20 | 164,40 | -0,84% | 74.794,00 |
| 13.10.2026 | 163,60 | 166,40 | 163,60 | 165,80 | 1,59% | 24.006,00 |
| 12.10.2026 | 162,00 | 166,40 | 160,60 | 163,20 | 0,87% | 17.677,00 |
| 09.10.2026 | 167,00 | 168,20 | 161,60 | 161,80 | -2,06% | 23.355,00 |
| 08.10.2026 | 173,00 | 173,00 | 164,00 | 165,20 | -2,13% | 17.828,00 |
| 07.10.2026 | 169,40 | 171,20 | 168,00 | 168,80 | -1,06% | 14.283,00 |
| 06.10.2026 | 169,60 | 172,80 | 169,60 | 170,60 | 1,67% | 50.180,00 |
| 05.10.2026 | 169,60 | 172,80 | 167,20 | 167,80 | -0,47% | 21.755,00 |
| 02.10.2026 | 172,40 | 172,60 | 168,60 | 168,60 | -2,20% | 11.885,00 |
| 01.10.2026 | 173,40 | 175,40 | 171,20 | 172,40 | -0,46% | 18.172,00 |
| 30.09.2026 | 177,20 | 179,40 | 173,00 | 173,20 | -1,70% | 19.098,00 |
| 29.09.2026 | 173,60 | 178,00 | 173,60 | 176,20 | 2,09% | 26.833,00 |
| 28.09.2026 | 177,20 | 180,60 | 172,60 | 172,60 | -1,26% | 39.342,00 |
| 25.09.2026 | 165,80 | 174,80 | 165,80 | 174,80 | 5,05% | 29.471,00 |
| 24.09.2026 | 166,20 | 170,00 | 165,80 | 166,40 | -0,95% | 9.296,00 |
| 23.09.2026 | 164,80 | 168,00 | 164,80 | 168,00 | 0,84% | 51.788,00 |
| 22.09.2026 | 165,60 | 167,80 | 163,40 | 166,60 | -0,12% | 25.755,00 |
| 21.09.2026 | 164,00 | 167,00 | 161,40 | 166,80 | 2,21% | 12.368,00 |
| 18.09.2026 | 165,00 | 166,20 | 163,00 | 163,20 | -1,09% | 10.019,00 |
| 17.09.2026 | 158,40 | 167,00 | 158,40 | 165,00 | 1,10% | 14.559,00 |
| 16.09.2026 | 161,00 | 163,20 | 159,60 | 163,20 | 1,37% | 14.391,00 |
| 15.09.2026 | 161,40 | 161,60 | 158,20 | 161,00 | 0,00% | 15.712,00 |
| 14.09.2026 | 161,40 | 163,00 | 160,20 | 161,00 | -0,25% | 18.353,00 |
| 11.09.2026 | 158,00 | 161,60 | 157,00 | 161,40 | 2,02% | 160.384,00 |
| 10.09.2026 | 161,60 | 162,40 | 158,00 | 158,20 | -1,74% | 14.902,00 |
| 09.09.2026 | 162,20 | 163,20 | 159,60 | 161,00 | -0,74% | 36.539,00 |
| 08.09.2026 | 162,80 | 164,40 | 162,00 | 162,20 | 0,12% | 20.666,00 |
| 07.09.2026 | 161,40 | 164,40 | 160,40 | 162,00 | 1,00% | 33.231,00 |
| 04.09.2026 | 163,00 | 163,80 | 157,60 | 160,40 | -1,35% | 27.807,00 |
| 03.09.2026 | 163,00 | 164,20 | 158,60 | 162,60 | -0,12% | 29.805,00 |
| 02.09.2026 | 164,60 | 166,00 | 162,80 | 162,80 | -1,09% | 21.168,00 |
| 01.09.2026 | 168,20 | 168,20 | 164,40 | 164,60 | -1,08% | 22.528,00 |
| 31.08.2026 | 164,40 | 168,40 | 164,00 | 166,40 | 1,34% | 22.608,00 |
| 28.08.2026 | 166,00 | 166,40 | 164,00 | 164,20 | -0,36% | 14.358,00 |
| 27.08.2026 | 163,80 | 165,40 | 163,60 | 164,80 | 0,49% | 28.373,00 |
| 26.08.2026 | 164,00 | 165,80 | 163,60 | 164,00 | 0,00% | 11.993,00 |
| 25.08.2026 | 169,20 | 169,40 | 163,60 | 164,00 | -2,03% | 25.958,00 |
| 24.08.2026 | 164,00 | 170,40 | 162,00 | 167,40 | 2,32% | 35.410,00 |
| 21.08.2026 | 162,20 | 167,40 | 160,60 | 163,60 | 0,86% | 90.522,00 |
| 20.08.2026 | 156,40 | 162,20 | 155,80 | 162,20 | 3,44% | 18.853,00 |
| 19.08.2026 | 154,60 | 158,20 | 154,00 | 156,80 | 1,29% | 10.099,00 |
| 18.08.2026 | 151,40 | 155,00 | 150,60 | 154,80 | 2,25% | 12.565,00 |
| 17.08.2026 | 153,20 | 153,20 | 150,20 | 151,40 | -0,92% | 19.445,00 |
| 14.08.2026 | 154,80 | 155,60 | 152,20 | 152,80 | 0,26% | 15.825,00 |
| 13.08.2026 | 153,80 | 153,80 | 151,00 | 152,40 | 0,00% | 9.376,00 |
| 12.08.2026 | 154,80 | 156,00 | 151,80 | 152,40 | -1,55% | 23.142,00 |
| 11.08.2026 | 152,40 | 156,00 | 150,60 | 154,80 | 1,57% | 15.866,00 |
| 10.08.2026 | 153,20 | 153,40 | 151,00 | 152,40 | 0,00% | 9.855,00 |
| 07.08.2026 | 147,00 | 154,00 | 147,00 | 152,40 | 3,11% | 27.192,00 |
| 06.08.2026 | 148,80 | 149,20 | 146,60 | 147,80 | -0,27% | 10.174,00 |
| 05.08.2026 | 148,80 | 149,80 | 147,00 | 148,20 | -0,40% | 11.375,00 |
| 04.08.2026 | 149,60 | 150,80 | 147,00 | 148,80 | 0,54% | 13.501,00 |
| 03.08.2026 | 148,00 | 150,20 | 146,60 | 148,00 | 0,54% | 15.167,00 |
| 31.07.2026 | 148,80 | 151,20 | 147,20 | 147,20 | -0,81% | 10.973,00 |
| 30.07.2026 | 153,80 | 153,80 | 148,40 | 148,40 | -2,75% | 16.806,00 |
| 29.07.2026 | 145,60 | 153,60 | 144,40 | 152,60 | 5,68% | 37.837,00 |
| 28.07.2026 | 143,20 | 145,00 | 141,60 | 144,40 | 1,83% | 18.243,00 |
| 27.07.2026 | 139,00 | 144,80 | 139,00 | 141,80 | 1,29% | 13.598,00 |
| 24.07.2026 | 138,80 | 140,20 | 138,40 | 140,00 | 0,72% | 14.466,00 |
| 23.07.2026 | 142,00 | 142,00 | 139,00 | 139,00 | -2,25% | 13.113,00 |
| 22.07.2026 | 144,40 | 146,40 | 142,20 | 142,20 | -1,80% | 16.130,00 |
| 21.07.2026 | 148,80 | 148,80 | 142,80 | 144,80 | -2,69% | 23.266,00 |
| 20.07.2026 | 146,40 | 152,60 | 145,00 | 148,80 | 1,09% | 29.950,00 |
| 17.07.2026 | 146,00 | 153,00 | 144,80 | 147,20 | 7,76% | 88.649,00 |
| 16.07.2026 | 134,20 | 137,20 | 133,00 | 136,60 | 0,89% | 12.521,00 |
| 15.07.2026 | 134,20 | 136,20 | 132,60 | 135,40 | 0,74% | 25.981,00 |
| 14.07.2026 | 136,00 | 136,00 | 131,80 | 134,40 | -2,89% | 32.052,00 |
| 13.07.2026 | 138,40 | 139,80 | 136,80 | 138,40 | 0,00% | 21.004,00 |
| 10.07.2026 | 134,40 | 138,40 | 134,40 | 138,40 | 2,67% | 12.530,00 |
| 09.07.2026 | 136,00 | 136,00 | 132,20 | 134,80 | 2,12% | 16.039,00 |
| 08.07.2026 | 136,20 | 136,40 | 132,00 | 132,00 | -3,37% | 32.326,00 |
| 07.07.2026 | 143,40 | 144,40 | 136,20 | 136,60 | -4,74% | 39.551,00 |
| 06.07.2026 | 147,60 | 148,00 | 143,00 | 143,40 | -2,05% | 18.390,00 |
| 03.07.2026 | 143,00 | 147,80 | 142,00 | 146,40 | 2,52% | 29.129,00 |
| 02.07.2026 | 136,80 | 142,80 | 135,40 | 142,80 | 4,23% | 20.770,00 |
| 01.07.2026 | 136,40 | 137,40 | 133,80 | 137,00 | 0,59% | 21.048,00 |
| 30.06.2026 | 135,80 | 137,00 | 134,20 | 136,20 | 0,59% | 17.534,00 |
| 29.06.2026 | 136,60 | 137,80 | 135,20 | 135,40 | -1,02% | 25.936,00 |
| 18.06.2026 | 142,40 | 142,40 | 136,20 | 136,80 | -3,12% | 55.672,00 |