Echtzeit-Aktienkurs CELLAVISION AB SK -,15
Bid:
Ask:
Aktienkurse zur CELLAVISION AB SK -,15 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 119,60 | 120,80 | 117,60 | 118,40 | -1,66% | 39.267,00 |
| 07.05.2026 | 122,20 | 124,00 | 119,20 | 120,40 | -0,50% | 37.586,00 |
| 06.05.2026 | 120,80 | 124,20 | 120,20 | 121,00 | 0,17% | 39.469,00 |
| 05.05.2026 | 124,20 | 126,40 | 120,80 | 120,80 | -1,47% | 63.579,00 |
| 04.05.2026 | 121,80 | 123,80 | 120,80 | 122,60 | 1,16% | 43.548,00 |
| 30.04.2026 | 122,80 | 123,60 | 121,20 | 121,20 | -1,14% | 29.215,00 |
| 29.04.2026 | 126,60 | 126,60 | 122,00 | 122,60 | -3,01% | 52.069,00 |
| 28.04.2026 | 121,60 | 129,40 | 120,00 | 126,40 | 3,95% | 108.217,00 |
| 27.04.2026 | 122,20 | 124,00 | 120,20 | 121,60 | 1,16% | 162.199,00 |
| 24.04.2026 | 130,00 | 131,20 | 120,00 | 120,20 | -21,54% | 483.442,00 |
| 23.04.2026 | 156,40 | 156,40 | 152,00 | 153,20 | -0,52% | 24.943,00 |
| 22.04.2026 | 166,80 | 166,80 | 154,00 | 154,00 | -2,78% | 13.147,00 |
| 21.04.2026 | 159,00 | 162,00 | 157,80 | 158,40 | -0,25% | 44.037,00 |
| 20.04.2026 | 162,20 | 165,60 | 157,60 | 158,80 | -1,73% | 26.548,00 |
| 17.04.2026 | 160,20 | 163,60 | 159,00 | 161,60 | 1,25% | 28.066,00 |
| 16.04.2026 | 153,40 | 161,00 | 152,20 | 159,60 | 5,00% | 68.054,00 |
| 15.04.2026 | 152,80 | 153,60 | 150,60 | 152,00 | 0,93% | 26.363,00 |
| 14.04.2026 | 149,60 | 151,40 | 148,60 | 150,60 | 0,53% | 34.802,00 |
| 13.04.2026 | 151,20 | 151,20 | 149,00 | 149,80 | -0,79% | 15.526,00 |
| 10.04.2026 | 147,80 | 152,80 | 147,80 | 151,00 | 0,94% | 17.150,00 |
| 09.04.2026 | 153,20 | 153,20 | 149,60 | 149,60 | -2,22% | 21.029,00 |
| 08.04.2026 | 159,40 | 159,40 | 152,20 | 153,00 | 0,92% | 22.818,00 |
| 07.04.2026 | 156,80 | 157,40 | 151,60 | 151,60 | 0,40% | 19.603,00 |
| 02.04.2026 | 153,60 | 154,60 | 149,20 | 151,00 | -2,08% | 8.010,00 |
| 01.04.2026 | 154,60 | 158,80 | 153,80 | 154,20 | 0,39% | 18.163,00 |
| 31.03.2026 | 149,20 | 154,00 | 149,20 | 153,60 | 1,99% | 20.082,00 |
| 30.03.2026 | 148,40 | 151,40 | 145,00 | 150,60 | 2,17% | 18.458,00 |
| 27.03.2026 | 150,40 | 150,40 | 146,60 | 147,40 | 0,27% | 18.661,00 |
| 26.03.2026 | 145,00 | 149,20 | 144,00 | 147,00 | 0,55% | 11.954,00 |
| 25.03.2026 | 142,80 | 148,40 | 142,80 | 146,20 | 2,09% | 28.731,00 |
| 24.03.2026 | 147,80 | 147,80 | 143,20 | 143,20 | -1,92% | 19.540,00 |
| 23.03.2026 | 144,20 | 147,00 | 139,60 | 146,00 | 1,39% | 24.772,00 |
| 20.03.2026 | 147,20 | 149,60 | 144,00 | 144,00 | -1,91% | 14.210,00 |
| 19.03.2026 | 149,40 | 149,40 | 146,40 | 146,80 | -2,91% | 19.623,00 |
| 18.03.2026 | 149,00 | 154,20 | 149,00 | 151,20 | 1,20% | 17.567,00 |
| 17.03.2026 | 150,20 | 151,60 | 148,20 | 149,40 | -0,53% | 8.454,00 |
| 16.03.2026 | 148,20 | 150,60 | 147,00 | 150,20 | 1,35% | 20.483,00 |
| 13.03.2026 | 158,80 | 158,80 | 148,00 | 148,20 | -2,50% | 28.998,00 |
| 12.03.2026 | 148,00 | 153,20 | 146,80 | 152,00 | 2,15% | 37.700,00 |
| 11.03.2026 | 156,20 | 161,60 | 148,80 | 148,80 | -1,85% | 62.498,00 |
| 10.03.2026 | 154,80 | 157,80 | 151,60 | 151,60 | -1,81% | 64.385,00 |
| 09.03.2026 | 152,60 | 155,80 | 149,00 | 154,40 | 1,18% | 56.908,00 |
| 06.03.2026 | 151,80 | 156,20 | 151,80 | 152,60 | 1,06% | 29.367,00 |
| 05.03.2026 | 152,80 | 153,00 | 150,20 | 151,00 | -0,66% | 22.856,00 |
| 04.03.2026 | 148,20 | 154,00 | 147,80 | 152,00 | 2,56% | 16.724,00 |
| 03.03.2026 | 145,20 | 149,00 | 143,40 | 148,20 | 0,68% | 29.891,00 |
| 02.03.2026 | 151,80 | 151,80 | 146,40 | 147,20 | -3,03% | 20.017,00 |
| 27.02.2026 | 157,00 | 157,00 | 151,20 | 151,80 | -2,82% | 21.271,00 |
| 26.02.2026 | 150,40 | 157,60 | 150,20 | 156,20 | 4,27% | 35.849,00 |
| 25.02.2026 | 149,80 | 152,80 | 149,80 | 149,80 | -0,13% | 14.922,00 |
| 24.02.2026 | 154,00 | 154,00 | 149,00 | 150,00 | 0,00% | 8.040,00 |
| 23.02.2026 | 154,40 | 155,40 | 149,80 | 150,00 | -3,35% | 15.370,00 |
| 20.02.2026 | 153,00 | 155,60 | 152,40 | 155,20 | 1,57% | 18.020,00 |
| 19.02.2026 | 145,80 | 157,40 | 145,80 | 152,80 | 3,38% | 411.719,00 |
| 18.02.2026 | 151,00 | 151,00 | 147,20 | 147,80 | -1,07% | 33.068,00 |
| 17.02.2026 | 147,60 | 149,40 | 145,80 | 149,40 | 0,13% | 10.667,00 |
| 16.02.2026 | 154,00 | 154,00 | 148,20 | 149,20 | -2,74% | 40.135,00 |
| 13.02.2026 | 147,80 | 153,60 | 147,60 | 153,40 | 2,68% | 17.092,00 |
| 12.02.2026 | 159,60 | 159,60 | 148,20 | 149,40 | -1,06% | 21.130,00 |
| 11.02.2026 | 161,40 | 161,40 | 150,80 | 151,00 | -6,21% | 37.174,00 |
| 10.02.2026 | 157,80 | 164,40 | 157,80 | 161,00 | 1,51% | 30.512,00 |
| 09.02.2026 | 165,00 | 165,00 | 158,00 | 158,60 | -2,70% | 25.507,00 |
| 06.02.2026 | 160,00 | 163,00 | 156,80 | 163,00 | 3,82% | 98.637,00 |
| 05.02.2026 | 150,60 | 160,80 | 150,60 | 157,00 | 11,35% | 235.031,00 |
| 04.02.2026 | 141,80 | 141,80 | 139,20 | 141,00 | 0,00% | 15.891,00 |
| 03.02.2026 | 145,20 | 145,20 | 140,60 | 141,00 | -2,76% | 32.066,00 |
| 02.02.2026 | 146,60 | 147,20 | 143,20 | 145,00 | -1,63% | 25.914,00 |
| 30.01.2026 | 151,00 | 151,00 | 146,60 | 147,40 | -1,73% | 18.020,00 |
| 29.01.2026 | 150,60 | 151,80 | 149,00 | 150,00 | 0,00% | 20.224,00 |
| 28.01.2026 | 151,20 | 151,80 | 150,00 | 150,00 | -1,32% | 33.377,00 |
| 27.01.2026 | 154,00 | 154,40 | 151,20 | 152,00 | -1,17% | 12.240,00 |
| 26.01.2026 | 155,80 | 155,80 | 151,60 | 153,80 | -1,03% | 94.809,00 |
| 23.01.2026 | 158,00 | 158,20 | 153,80 | 155,40 | -1,40% | 48.389,00 |
| 22.01.2026 | 156,40 | 161,20 | 154,00 | 157,60 | 2,74% | 19.931,00 |
| 21.01.2026 | 158,60 | 158,60 | 152,00 | 153,40 | -2,91% | 62.015,00 |
| 20.01.2026 | 156,00 | 158,60 | 154,00 | 158,00 | 1,28% | 20.642,00 |
| 19.01.2026 | 157,20 | 157,20 | 153,40 | 156,00 | -2,50% | 18.363,00 |
| 16.01.2026 | 159,80 | 160,40 | 155,00 | 160,00 | -0,12% | 32.726,00 |
| 15.01.2026 | 155,40 | 162,40 | 155,40 | 160,20 | 3,49% | 25.427,00 |
| 14.01.2026 | 157,00 | 157,20 | 153,80 | 154,80 | -1,53% | 9.661,00 |
| 13.01.2026 | 156,40 | 159,00 | 155,40 | 157,20 | -0,51% | 7.035,00 |
| 12.01.2026 | 159,80 | 160,20 | 157,00 | 158,00 | -1,86% | 14.066,00 |
| 09.01.2026 | 154,20 | 162,40 | 153,20 | 161,00 | 4,41% | 19.239,00 |
| 08.01.2026 | 156,40 | 156,40 | 153,40 | 154,20 | -1,91% | 4.031,00 |
| 07.01.2026 | 149,80 | 158,40 | 149,80 | 157,20 | 4,52% | 35.962,00 |
| 05.01.2026 | 151,80 | 152,80 | 150,00 | 150,40 | -0,53% | 10.204,00 |
| 02.01.2026 | 157,00 | 157,00 | 151,00 | 151,20 | -3,82% | 21.658,00 |
| 30.12.2025 | 156,80 | 157,60 | 156,00 | 157,20 | 0,00% | 6.481,00 |
| 29.12.2025 | 155,40 | 157,40 | 155,00 | 157,20 | 1,42% | 11.149,00 |
| 23.12.2025 | 156,20 | 156,80 | 153,80 | 155,00 | -0,39% | 11.150,00 |
| 22.12.2025 | 151,00 | 156,00 | 151,00 | 155,60 | 1,04% | 12.329,00 |
| 19.12.2025 | 154,60 | 156,40 | 153,40 | 154,00 | -1,16% | 51.067,00 |
| 18.12.2025 | 150,60 | 155,80 | 149,80 | 155,80 | 3,45% | 14.186,00 |
| 17.12.2025 | 148,80 | 151,20 | 148,80 | 150,60 | 1,21% | 16.172,00 |
| 16.12.2025 | 150,80 | 151,60 | 148,80 | 148,80 | -1,06% | 13.769,00 |
| 15.12.2025 | 152,80 | 153,40 | 149,60 | 150,40 | -1,83% | 18.538,00 |
| 12.12.2025 | 153,40 | 155,60 | 152,80 | 153,20 | -0,39% | 5.152,00 |
| 11.12.2025 | 150,00 | 154,60 | 150,00 | 153,80 | 0,92% | 6.941,00 |
| 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 |