19,850€
-0,15%
Echtzeit-Aktienkurs CellaVision AB
Bid:
Ask:
Aktienkurse zur CellaVision AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.09.2024 | 23,30 | 23,30 | 23,30 | 23,30 | 2,87% | - |
| 04.09.2024 | 23,00 | 23,00 | 22,65 | 22,65 | -0,66% | - |
| 03.09.2024 | 23,15 | 23,15 | 22,80 | 22,80 | 0,44% | - |
| 02.09.2024 | 22,95 | 22,95 | 22,70 | 22,70 | -0,22% | - |
| 30.08.2024 | 22,75 | 22,75 | 22,75 | 22,75 | -3,81% | - |
| 29.08.2024 | 23,65 | 23,65 | 23,65 | 23,65 | -1,05% | - |
| 28.08.2024 | 23,65 | 23,90 | 23,65 | 23,90 | 3,91% | - |
| 27.08.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 26.08.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 3,60% | - |
| 23.08.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 1,14% | - |
| 22.08.2024 | 21,95 | 21,95 | 21,95 | 21,95 | -0,23% | - |
| 21.08.2024 | 22,95 | 22,95 | 22,00 | 22,00 | 0,23% | - |
| 20.08.2024 | 21,95 | 21,95 | 21,95 | 21,95 | 0,46% | - |
| 19.08.2024 | 21,85 | 21,85 | 21,85 | 21,85 | 1,16% | - |
| 16.08.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -2,04% | - |
| 15.08.2024 | 21,80 | 22,05 | 21,80 | 22,05 | 3,76% | - |
| 14.08.2024 | 21,75 | 21,75 | 21,25 | 21,25 | -4,49% | - |
| 13.08.2024 | 22,25 | 22,25 | 22,25 | 22,25 | 0,68% | - |
| 12.08.2024 | 21,35 | 22,10 | 21,35 | 22,10 | 5,24% | - |
| 09.08.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 08.08.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 07.08.2024 | 21,15 | 21,40 | 21,15 | 21,40 | 0,23% | - |
| 06.08.2024 | 21,35 | 21,35 | 21,35 | 21,35 | 2,15% | - |
| 05.08.2024 | 20,65 | 20,90 | 20,65 | 20,90 | -0,95% | - |
| 02.08.2024 | 20,90 | 21,10 | 20,90 | 21,10 | -3,87% | - |
| 01.08.2024 | 21,95 | 21,95 | 21,95 | 21,95 | 3,29% | - |
| 31.07.2024 | 21,25 | 21,25 | 21,20 | 21,25 | 0,71% | - |
| 30.07.2024 | 21,10 | 21,10 | 21,10 | 21,10 | -0,47% | - |
| 29.07.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -1,17% | - |
| 26.07.2024 | 21,45 | 21,45 | 21,45 | 21,45 | 2,63% | - |
| 25.07.2024 | 20,90 | 20,90 | 20,90 | 20,90 | 2,96% | - |
| 24.07.2024 | 20,30 | 20,30 | 20,30 | 20,30 | -1,46% | - |
| 23.07.2024 | 20,95 | 20,95 | 20,60 | 20,60 | -1,67% | - |
| 22.07.2024 | 21,40 | 21,40 | 20,95 | 20,95 | -9,70% | - |
| 19.07.2024 | 23,85 | 23,85 | 22,90 | 23,20 | -1,69% | 295,00 |
| 18.07.2024 | 23,65 | 24,15 | 23,60 | 23,60 | 2,61% | - |
| 17.07.2024 | 23,15 | 23,15 | 23,00 | 23,00 | -0,43% | - |
| 16.07.2024 | 23,05 | 23,10 | 23,05 | 23,10 | -2,12% | - |
| 15.07.2024 | 23,70 | 23,70 | 23,45 | 23,60 | -2,07% | - |
| 12.07.2024 | 23,40 | 24,10 | 23,35 | 24,10 | 1,90% | - |
| 11.07.2024 | 23,45 | 23,65 | 23,45 | 23,65 | 4,42% | - |
| 10.07.2024 | 22,65 | 22,65 | 22,65 | 22,65 | 0,44% | - |
| 09.07.2024 | 22,45 | 22,55 | 22,45 | 22,55 | 5,37% | - |
| 08.07.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 05.07.2024 | 21,45 | 21,45 | 21,00 | 21,00 | -3,45% | - |
| 04.07.2024 | 21,75 | 21,75 | 21,75 | 21,75 | 0,46% | - |
| 03.07.2024 | 21,65 | 21,65 | 21,65 | 21,65 | 0,93% | - |
| 02.07.2024 | 21,45 | 21,45 | 21,45 | 21,45 | -1,83% | - |
| 01.07.2024 | 21,85 | 21,85 | 21,85 | 21,85 | 0,92% | - |
| 28.06.2024 | 21,70 | 21,70 | 21,65 | 21,65 | 0,46% | - |
| 27.06.2024 | 21,55 | 21,55 | 21,55 | 21,55 | -3,15% | - |
| 26.06.2024 | 22,25 | 22,25 | 22,25 | 22,25 | -3,05% | - |
| 25.06.2024 | 22,95 | 22,95 | 22,95 | 22,95 | -1,08% | - |
| 24.06.2024 | 23,05 | 23,20 | 23,05 | 23,20 | 1,31% | 110,00 |
| 21.06.2024 | 23,05 | 23,05 | 22,90 | 22,90 | 2,46% | 110,00 |
| 20.06.2024 | 22,35 | 22,35 | 22,35 | 22,35 | -0,89% | - |
| 19.06.2024 | 22,55 | 22,55 | 22,55 | 22,55 | 1,12% | - |
| 18.06.2024 | 22,30 | 22,30 | 22,30 | 22,30 | 0,00% | - |
| 17.06.2024 | 22,35 | 22,35 | 22,30 | 22,30 | 1,13% | - |