19,330€
5,28%
Echtzeit-Aktienkurs CellaVision AB
Bid:
Ask:
Aktienkurse zur CellaVision AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 18,67 | 19,35 | 18,39 | 19,33 | 5,28% | 75,00 |
| 29.01.2025 | 18,36 | 18,36 | 18,36 | 18,36 | 1,10% | - |
| 28.01.2025 | 18,16 | 18,16 | 18,16 | 18,16 | 0,00% | - |
| 27.01.2025 | 18,16 | 18,16 | 18,16 | 18,16 | -1,84% | - |
| 24.01.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,43% | - |
| 23.01.2025 | 18,42 | 18,42 | 18,42 | 18,42 | -7,90% | - |
| 22.01.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,83% | - |
| 21.01.2025 | 19,56 | 19,64 | 19,56 | 19,64 | 2,51% | - |
| 20.01.2025 | 19,16 | 19,16 | 19,16 | 19,16 | -0,42% | - |
| 17.01.2025 | 19,24 | 19,24 | 19,24 | 19,24 | 0,84% | - |
| 16.01.2025 | 19,08 | 19,08 | 19,08 | 19,08 | 5,41% | - |
| 15.01.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 1,00% | - |
| 14.01.2025 | 17,66 | 17,92 | 17,66 | 17,92 | 1,59% | - |
| 13.01.2025 | 17,88 | 17,88 | 17,64 | 17,64 | -0,79% | - |
| 10.01.2025 | 17,74 | 17,78 | 17,74 | 17,78 | -0,34% | - |
| 09.01.2025 | 17,84 | 17,84 | 17,84 | 17,84 | 0,56% | - |
| 08.01.2025 | 17,74 | 17,74 | 17,74 | 17,74 | -1,99% | - |
| 07.01.2025 | 18,28 | 18,28 | 17,98 | 18,10 | -1,31% | 37,00 |
| 06.01.2025 | 18,34 | 18,34 | 18,34 | 18,34 | 0,44% | - |
| 03.01.2025 | 18,26 | 18,26 | 18,26 | 18,26 | -2,67% | - |
| 02.01.2025 | 18,76 | 18,76 | 18,76 | 18,76 | -2,60% | - |
| 30.12.2024 | 18,72 | 19,26 | 18,72 | 19,26 | 1,69% | 8,00 |
| 27.12.2024 | 18,98 | 18,98 | 18,94 | 18,94 | -0,21% | 435,00 |
| 23.12.2024 | 18,98 | 18,98 | 18,98 | 18,98 | 0,96% | - |
| 20.12.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -2,69% | - |
| 19.12.2024 | 19,04 | 19,32 | 19,04 | 19,32 | 3,21% | 8,00 |
| 18.12.2024 | 18,72 | 18,72 | 18,72 | 18,72 | -4,78% | - |
| 17.12.2024 | 19,02 | 19,66 | 18,78 | 19,66 | 0,31% | 15,00 |
| 16.12.2024 | 19,38 | 19,64 | 19,38 | 19,60 | 1,45% | 90,00 |
| 13.12.2024 | 19,28 | 19,32 | 19,28 | 19,32 | -1,53% | - |
| 12.12.2024 | 19,40 | 19,62 | 19,40 | 19,62 | 4,81% | - |
| 11.12.2024 | 18,66 | 18,72 | 18,66 | 18,72 | -1,89% | - |
| 10.12.2024 | 18,58 | 19,08 | 18,58 | 19,08 | 2,25% | 236,00 |
| 09.12.2024 | 17,76 | 18,66 | 17,76 | 18,66 | 2,87% | - |
| 06.12.2024 | 18,14 | 18,14 | 18,14 | 18,14 | -0,33% | - |
| 05.12.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 04.12.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -0,66% | - |
| 03.12.2024 | 18,38 | 18,38 | 18,32 | 18,32 | -1,61% | - |
| 02.12.2024 | 18,62 | 18,62 | 18,62 | 18,62 | -3,02% | - |
| 29.11.2024 | 19,02 | 19,20 | 18,84 | 19,20 | 2,45% | 30,00 |
| 28.11.2024 | 18,98 | 18,98 | 18,74 | 18,74 | 2,40% | 110,00 |
| 27.11.2024 | 18,40 | 18,40 | 18,30 | 18,30 | -2,45% | - |
| 26.11.2024 | 18,96 | 18,96 | 18,76 | 18,76 | -4,09% | - |
| 25.11.2024 | 18,64 | 19,56 | 18,64 | 19,56 | 7,00% | 513,00 |
| 22.11.2024 | 18,28 | 18,28 | 18,28 | 18,28 | 1,67% | - |
| 21.11.2024 | 17,98 | 17,98 | 17,98 | 17,98 | -7,32% | - |
| 20.11.2024 | 18,70 | 19,40 | 18,70 | 19,40 | -0,10% | 5,00 |
| 19.11.2024 | 19,42 | 19,42 | 19,42 | 19,42 | -3,38% | - |
| 18.11.2024 | 20,05 | 20,10 | 20,05 | 20,10 | 1,31% | 585,00 |
| 15.11.2024 | 19,84 | 19,84 | 19,84 | 19,84 | -3,69% | - |
| 14.11.2024 | 20,40 | 20,60 | 20,40 | 20,60 | -0,48% | 30,00 |
| 13.11.2024 | 20,70 | 20,70 | 20,70 | 20,70 | 0,00% | - |
| 12.11.2024 | 20,70 | 20,70 | 20,70 | 20,70 | -2,82% | - |
| 11.11.2024 | 20,70 | 21,75 | 20,70 | 21,30 | 1,67% | 1.056,00 |
| 08.11.2024 | 20,95 | 20,95 | 20,95 | 20,95 | 2,95% | - |
| 07.11.2024 | 20,35 | 20,35 | 20,35 | 20,35 | -0,49% | - |
| 06.11.2024 | 20,30 | 20,45 | 20,30 | 20,45 | 0,99% | - |
| 05.11.2024 | 20,25 | 20,25 | 20,25 | 20,25 | -2,41% | - |
| 04.11.2024 | 20,10 | 20,75 | 19,62 | 20,75 | 6,30% | 267,00 |
| 01.11.2024 | 19,86 | 19,86 | 19,52 | 19,52 | -1,81% | - |
| 31.10.2024 | 20,15 | 20,15 | 19,88 | 19,88 | -6,00% | - |
| 30.10.2024 | 21,15 | 21,15 | 21,15 | 21,15 | 0,00% | - |
| 29.10.2024 | 21,80 | 21,80 | 21,15 | 21,15 | -3,64% | - |
| 28.10.2024 | 21,95 | 21,95 | 21,95 | 21,95 | -8,35% | - |
| 25.10.2024 | 23,95 | 23,95 | 23,95 | 23,95 | 4,59% | - |
| 24.10.2024 | 21,90 | 22,90 | 21,90 | 22,90 | -4,38% | - |
| 23.10.2024 | 23,95 | 23,95 | 23,95 | 23,95 | -1,64% | - |
| 22.10.2024 | 24,20 | 24,35 | 24,20 | 24,35 | -1,42% | - |
| 21.10.2024 | 24,40 | 24,70 | 24,40 | 24,70 | 2,92% | 352,00 |
| 18.10.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -1,84% | - |
| 17.10.2024 | 24,45 | 24,45 | 24,45 | 24,45 | -3,74% | - |
| 16.10.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -2,12% | - |
| 15.10.2024 | 25,95 | 25,95 | 25,95 | 25,95 | 2,77% | - |
| 14.10.2024 | 25,25 | 25,25 | 25,25 | 25,25 | -0,79% | - |
| 11.10.2024 | 25,45 | 25,45 | 25,45 | 25,45 | -0,39% | - |
| 10.10.2024 | 25,55 | 25,55 | 25,55 | 25,55 | 3,65% | - |
| 09.10.2024 | 24,65 | 24,65 | 24,65 | 24,65 | -0,20% | - |
| 08.10.2024 | 24,75 | 24,75 | 24,70 | 24,70 | -4,26% | - |
| 07.10.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 1,78% | - |
| 04.10.2024 | 25,35 | 25,35 | 25,35 | 25,35 | 0,00% | - |
| 03.10.2024 | 25,35 | 25,35 | 25,35 | 25,35 | -1,17% | - |
| 02.10.2024 | 25,65 | 25,65 | 25,65 | 25,65 | 0,79% | - |
| 01.10.2024 | 25,50 | 25,50 | 25,45 | 25,45 | -0,59% | - |
| 30.09.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 2,61% | - |
| 27.09.2024 | 24,95 | 24,95 | 24,95 | 24,95 | 1,84% | - |
| 26.09.2024 | 24,50 | 24,50 | 24,50 | 24,50 | 2,94% | - |
| 25.09.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 24.09.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 23.09.2024 | 24,50 | 24,50 | 24,40 | 24,40 | 0,62% | - |
| 20.09.2024 | 24,25 | 24,25 | 24,25 | 24,25 | 4,30% | - |
| 19.09.2024 | 23,25 | 23,25 | 23,25 | 23,25 | -0,43% | - |
| 18.09.2024 | 23,35 | 23,35 | 23,35 | 23,35 | -0,43% | - |
| 17.09.2024 | 23,45 | 23,45 | 23,45 | 23,45 | -1,88% | - |
| 16.09.2024 | 23,90 | 23,90 | 23,90 | 23,90 | -1,04% | - |
| 13.09.2024 | 24,35 | 24,35 | 24,15 | 24,15 | -0,21% | - |
| 12.09.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -3,97% | - |
| 11.09.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 10.09.2024 | 23,55 | 25,00 | 23,55 | 25,00 | 7,07% | - |
| 09.09.2024 | 23,35 | 23,35 | 23,35 | 23,35 | 0,21% | - |
| 06.09.2024 | 23,30 | 23,30 | 23,30 | 23,30 | 0,00% | - |