15,970€
0,44%
Echtzeit-Aktienkurs CellaVision AB
Bid:
Ask:
Aktienkurse zur CellaVision AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 15,85 | 16,26 | 15,62 | 15,95 | 0,31% | 120,00 |
| 16.07.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 1,02% | - |
| 15.07.2025 | 15,74 | 15,74 | 15,74 | 15,74 | -1,63% | - |
| 14.07.2025 | 16,12 | 16,12 | 16,00 | 16,00 | -4,76% | 116,00 |
| 11.07.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,87% | - |
| 10.07.2025 | 16,22 | 17,12 | 16,22 | 17,12 | 6,60% | 500,00 |
| 09.07.2025 | 16,06 | 16,06 | 16,06 | 16,06 | -3,25% | - |
| 08.07.2025 | 16,00 | 16,60 | 15,92 | 16,60 | 3,11% | 359,00 |
| 07.07.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -2,66% | - |
| 04.07.2025 | 16,08 | 16,54 | 16,08 | 16,54 | 0,00% | 100,00 |
| 03.07.2025 | 16,12 | 16,54 | 16,08 | 16,54 | 1,72% | 40,00 |
| 02.07.2025 | 16,26 | 16,26 | 16,26 | 16,26 | 1,12% | - |
| 01.07.2025 | 16,08 | 16,08 | 16,08 | 16,08 | -0,25% | - |
| 30.06.2025 | 16,62 | 16,78 | 16,12 | 16,12 | 1,64% | 1.501,00 |
| 27.06.2025 | 15,86 | 15,86 | 15,86 | 15,86 | -1,25% | - |
| 26.06.2025 | 16,06 | 16,06 | 16,06 | 16,06 | -1,11% | - |
| 25.06.2025 | 16,24 | 16,24 | 16,24 | 16,24 | -0,73% | - |
| 24.06.2025 | 16,36 | 16,36 | 16,36 | 16,36 | 1,74% | - |
| 23.06.2025 | 16,08 | 16,08 | 16,08 | 16,08 | -0,74% | - |
| 20.06.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -2,41% | - |
| 19.06.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -3,26% | - |
| 18.06.2025 | 16,92 | 17,16 | 16,92 | 17,16 | 0,00% | 118,00 |
| 17.06.2025 | 17,26 | 17,26 | 17,16 | 17,16 | 2,14% | - |
| 16.06.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -3,89% | - |
| 13.06.2025 | 17,48 | 17,48 | 17,48 | 17,48 | -2,35% | - |
| 12.06.2025 | 17,92 | 17,92 | 17,90 | 17,90 | -0,33% | 300,00 |
| 11.06.2025 | 17,96 | 17,96 | 17,96 | 17,96 | -0,88% | - |
| 10.06.2025 | 17,98 | 18,12 | 17,98 | 18,12 | 3,19% | - |
| 09.06.2025 | 17,42 | 17,56 | 17,42 | 17,56 | 0,46% | - |
| 06.06.2025 | 17,48 | 17,48 | 17,48 | 17,48 | -0,57% | - |
| 05.06.2025 | 17,20 | 17,58 | 17,20 | 17,58 | 4,02% | 1.809,00 |
| 04.06.2025 | 16,70 | 16,90 | 16,70 | 16,90 | -2,31% | - |
| 03.06.2025 | 17,16 | 17,30 | 17,16 | 17,30 | -0,92% | - |
| 02.06.2025 | 17,62 | 17,62 | 17,46 | 17,46 | -1,58% | - |
| 30.05.2025 | 17,74 | 17,74 | 17,74 | 17,74 | 0,23% | - |
| 29.05.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 28.05.2025 | 17,90 | 17,94 | 17,70 | 17,70 | -0,11% | - |
| 27.05.2025 | 17,72 | 17,72 | 17,72 | 17,72 | 5,60% | - |
| 26.05.2025 | 16,78 | 16,78 | 16,78 | 16,78 | -0,94% | - |
| 23.05.2025 | 17,20 | 17,20 | 16,94 | 16,94 | -1,97% | - |
| 22.05.2025 | 17,50 | 17,50 | 17,28 | 17,28 | -1,37% | - |
| 21.05.2025 | 17,42 | 17,52 | 17,40 | 17,52 | 0,92% | - |
| 20.05.2025 | 17,48 | 17,48 | 17,36 | 17,36 | 0,23% | - |
| 19.05.2025 | 17,32 | 17,32 | 17,32 | 17,32 | -0,12% | - |
| 16.05.2025 | 17,24 | 17,34 | 17,24 | 17,34 | 0,00% | - |
| 15.05.2025 | 17,38 | 17,38 | 17,34 | 17,34 | -1,14% | 374,00 |
| 14.05.2025 | 17,62 | 17,62 | 17,54 | 17,54 | -0,90% | - |
| 13.05.2025 | 17,68 | 17,70 | 17,68 | 17,70 | 0,57% | - |
| 12.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,23% | - |
| 09.05.2025 | 17,68 | 17,80 | 17,56 | 17,56 | -2,44% | - |
| 08.05.2025 | 17,60 | 18,00 | 17,34 | 18,00 | 1,69% | 1.238,00 |
| 07.05.2025 | 18,02 | 18,02 | 17,50 | 17,70 | -2,21% | - |
| 06.05.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -2,16% | 115,00 |
| 05.05.2025 | 18,78 | 18,78 | 18,42 | 18,50 | 1,98% | 1.860,00 |
| 02.05.2025 | 18,14 | 18,14 | 18,14 | 18,14 | -2,89% | - |
| 30.04.2025 | 17,78 | 18,68 | 17,78 | 18,68 | 11,19% | 30,00 |
| 29.04.2025 | 15,38 | 17,34 | 15,38 | 16,80 | 15,70% | 733,00 |
| 28.04.2025 | 14,98 | 14,98 | 14,52 | 14,52 | -2,42% | 75,00 |
| 25.04.2025 | 14,88 | 14,88 | 14,88 | 14,88 | 2,48% | - |
| 24.04.2025 | 14,52 | 14,52 | 14,52 | 14,52 | -3,20% | - |
| 23.04.2025 | 14,16 | 15,00 | 14,16 | 15,00 | 11,44% | 650,00 |
| 22.04.2025 | 13,46 | 13,46 | 13,46 | 13,46 | 1,66% | - |
| 17.04.2025 | 13,28 | 13,28 | 13,24 | 13,24 | 1,07% | - |
| 16.04.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -2,82% | - |
| 15.04.2025 | 13,62 | 13,80 | 13,48 | 13,48 | 0,00% | - |
| 14.04.2025 | 13,48 | 13,48 | 13,48 | 13,48 | -2,18% | - |
| 11.04.2025 | 13,74 | 13,78 | 13,74 | 13,78 | 2,53% | 75,00 |
| 10.04.2025 | 13,44 | 13,44 | 13,44 | 13,44 | 0,75% | - |
| 09.04.2025 | 13,74 | 13,74 | 13,34 | 13,34 | -7,75% | - |
| 08.04.2025 | 13,58 | 14,46 | 13,58 | 14,46 | 6,32% | 1,00 |
| 07.04.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -8,85% | - |
| 04.04.2025 | 14,92 | 14,92 | 14,92 | 14,92 | -5,57% | - |
| 03.04.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,75% | - |
| 02.04.2025 | 15,52 | 15,92 | 15,52 | 15,92 | 4,33% | - |
| 01.04.2025 | 15,26 | 15,26 | 15,26 | 15,26 | 0,39% | - |
| 31.03.2025 | 15,30 | 15,54 | 15,20 | 15,20 | -2,69% | - |
| 28.03.2025 | 15,62 | 15,62 | 15,62 | 15,62 | 3,72% | - |
| 27.03.2025 | 15,12 | 15,12 | 15,06 | 15,06 | -4,08% | - |
| 26.03.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 1,95% | - |
| 25.03.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -0,39% | - |
| 24.03.2025 | 15,46 | 15,46 | 15,46 | 15,46 | 2,38% | - |
| 21.03.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -2,71% | - |
| 20.03.2025 | 15,48 | 15,52 | 15,48 | 15,52 | 0,26% | - |
| 19.03.2025 | 15,18 | 15,48 | 15,18 | 15,48 | -0,26% | - |
| 18.03.2025 | 15,52 | 15,52 | 15,52 | 15,52 | 2,24% | - |
| 17.03.2025 | 15,12 | 15,18 | 15,12 | 15,18 | 4,12% | - |
| 14.03.2025 | 14,58 | 14,58 | 14,58 | 14,58 | -1,09% | - |
| 13.03.2025 | 14,74 | 14,74 | 14,74 | 14,74 | -1,86% | - |
| 12.03.2025 | 15,02 | 15,02 | 15,02 | 15,02 | -1,18% | - |
| 11.03.2025 | 15,02 | 15,20 | 15,02 | 15,20 | -0,52% | - |
| 10.03.2025 | 15,52 | 15,52 | 15,28 | 15,28 | 0,92% | - |
| 07.03.2025 | 15,14 | 15,14 | 15,14 | 15,14 | -2,07% | - |
| 06.03.2025 | 15,46 | 15,46 | 15,46 | 15,46 | 1,31% | - |
| 05.03.2025 | 15,26 | 15,26 | 15,26 | 15,26 | -0,13% | - |
| 04.03.2025 | 15,48 | 15,48 | 15,28 | 15,28 | -2,05% | - |
| 03.03.2025 | 15,66 | 15,66 | 15,50 | 15,60 | -2,99% | - |
| 28.02.2025 | 15,70 | 16,08 | 15,70 | 16,08 | 0,12% | 1.231,00 |
| 27.02.2025 | 16,06 | 16,06 | 16,06 | 16,06 | -1,59% | - |
| 26.02.2025 | 16,32 | 16,32 | 16,32 | 16,32 | 0,49% | - |
| 25.02.2025 | 16,24 | 16,24 | 16,24 | 16,24 | -1,22% | - |