26,212SEK
-5,10%
Echtzeit-Aktienkurs POWERCELL SWEDEN SK-,022
Bid:
Ask:
Aktienkurse zur POWERCELL SWEDEN SK-,022 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 27,70 | 27,70 | 25,78 | 27,34 | -1,01% | 219.225,00 |
| 29.04.2024 | 27,00 | 27,70 | 26,80 | 27,62 | 3,06% | 164.399,00 |
| 26.04.2024 | 26,28 | 27,90 | 26,28 | 26,80 | 1,98% | 137.271,00 |
| 25.04.2024 | 27,48 | 27,48 | 25,62 | 26,28 | -4,37% | 178.100,00 |
| 24.04.2024 | 27,60 | 27,66 | 26,84 | 27,48 | -0,43% | 89.624,00 |
| 23.04.2024 | 26,90 | 27,86 | 26,84 | 27,60 | 3,53% | 106.587,00 |
| 22.04.2024 | 26,20 | 27,22 | 25,54 | 26,66 | 1,68% | 147.180,00 |
| 19.04.2024 | 26,40 | 26,46 | 25,52 | 26,22 | -2,46% | 153.436,00 |
| 18.04.2024 | 26,82 | 27,10 | 25,80 | 26,88 | 0,15% | 141.312,00 |
| 17.04.2024 | 27,50 | 28,04 | 26,84 | 26,84 | -2,33% | 98.326,00 |
| 16.04.2024 | 27,30 | 27,84 | 27,30 | 27,48 | -0,72% | 95.394,00 |
| 15.04.2024 | 28,30 | 29,00 | 27,52 | 27,68 | -3,15% | 154.967,00 |
| 12.04.2024 | 29,74 | 30,12 | 28,58 | 28,58 | -1,45% | 109.216,00 |
| 11.04.2024 | 29,32 | 29,92 | 28,76 | 29,00 | 0,28% | 147.532,00 |
| 10.04.2024 | 30,30 | 31,20 | 28,92 | 28,92 | -4,55% | 216.313,00 |
| 09.04.2024 | 29,96 | 31,14 | 29,60 | 30,30 | 1,13% | 213.120,00 |
| 08.04.2024 | 30,00 | 30,34 | 29,10 | 29,96 | -0,20% | 119.189,00 |
| 05.04.2024 | 31,44 | 31,60 | 29,76 | 30,02 | -6,65% | 216.073,00 |
| 04.04.2024 | 30,30 | 32,24 | 29,94 | 32,16 | 6,14% | 200.815,00 |
| 03.04.2024 | 30,36 | 30,76 | 29,16 | 30,30 | 1,27% | 101.008,00 |
| 02.04.2024 | 29,70 | 30,74 | 29,26 | 29,92 | 0,74% | 241.806,00 |
| 28.03.2024 | 29,83 | 30,74 | 29,45 | 29,70 | -0,44% | 134.482,00 |
| 27.03.2024 | 28,97 | 30,23 | 28,01 | 29,83 | 2,44% | 181.392,00 |
| 26.03.2024 | 28,50 | 29,50 | 28,17 | 29,12 | 2,03% | 158.987,00 |
| 25.03.2024 | 27,68 | 29,14 | 27,60 | 28,54 | 3,11% | 253.711,00 |
| 22.03.2024 | 28,42 | 29,73 | 27,10 | 27,68 | -1,74% | 272.910,00 |
| 21.03.2024 | 28,01 | 29,08 | 28,01 | 28,17 | 1,15% | 295.083,00 |
| 20.03.2024 | 28,48 | 28,97 | 27,85 | 27,85 | -2,49% | 206.500,00 |
| 19.03.2024 | 28,61 | 29,99 | 28,13 | 28,56 | -0,14% | 190.908,00 |
| 18.03.2024 | 29,70 | 30,55 | 28,37 | 28,60 | -4,12% | 197.155,00 |
| 15.03.2024 | 30,07 | 34,20 | 29,28 | 29,83 | -0,57% | 329.833,00 |
| 14.03.2024 | 31,90 | 32,02 | 30,00 | 30,00 | -5,96% | 298.935,00 |
| 13.03.2024 | 33,00 | 33,14 | 31,90 | 31,90 | -3,10% | 92.128,00 |
| 12.03.2024 | 32,19 | 33,31 | 31,80 | 32,92 | 1,95% | 122.481,00 |
| 11.03.2024 | 32,00 | 33,18 | 31,26 | 32,29 | -0,06% | 91.919,00 |
| 08.03.2024 | 32,38 | 32,96 | 31,21 | 32,31 | 0,78% | 124.009,00 |
| 07.03.2024 | 32,30 | 33,08 | 30,66 | 32,06 | -0,62% | 221.908,00 |
| 06.03.2024 | 32,25 | 34,58 | 31,62 | 32,26 | 2,45% | 364.275,00 |
| 05.03.2024 | 32,23 | 33,22 | 30,51 | 31,49 | -2,30% | 180.604,00 |
| 04.03.2024 | 35,00 | 35,00 | 32,23 | 32,23 | -7,94% | 235.918,00 |
| 01.03.2024 | 34,00 | 35,10 | 32,60 | 35,01 | 2,82% | 276.346,00 |
| 29.02.2024 | 34,38 | 34,52 | 32,82 | 34,05 | -1,39% | 336.184,00 |
| 28.02.2024 | 37,50 | 39,46 | 33,76 | 34,53 | -6,45% | 616.090,00 |
| 27.02.2024 | 32,48 | 37,20 | 31,02 | 36,91 | 13,29% | 525.794,00 |
| 26.02.2024 | 32,04 | 33,10 | 30,68 | 32,58 | 5,47% | 452.986,00 |
| 23.02.2024 | 32,05 | 32,05 | 30,32 | 30,89 | -3,68% | 234.704,00 |
| 22.02.2024 | 32,34 | 33,68 | 31,57 | 32,07 | -0,28% | 154.266,00 |
| 21.02.2024 | 32,30 | 32,80 | 31,56 | 32,16 | -0,83% | 177.396,00 |
| 20.02.2024 | 33,40 | 33,84 | 32,33 | 32,43 | -4,53% | 199.006,00 |
| 19.02.2024 | 34,67 | 35,04 | 33,71 | 33,97 | -1,88% | 93.641,00 |
| 16.02.2024 | 34,02 | 36,20 | 34,02 | 34,62 | 1,76% | 146.580,00 |
| 15.02.2024 | 34,69 | 35,00 | 33,40 | 34,02 | -2,27% | 203.608,00 |
| 14.02.2024 | 37,00 | 37,32 | 34,44 | 34,81 | -6,73% | 248.871,00 |
| 13.02.2024 | 38,40 | 38,97 | 36,52 | 37,32 | -2,69% | 191.753,00 |
| 12.02.2024 | 36,55 | 39,50 | 36,28 | 38,35 | 5,91% | 231.488,00 |
| 09.02.2024 | 38,75 | 39,00 | 36,15 | 36,21 | -6,34% | 274.420,00 |
| 08.02.2024 | 40,50 | 40,80 | 38,05 | 38,66 | -4,66% | 237.565,00 |
| 07.02.2024 | 38,87 | 41,34 | 38,65 | 40,55 | 5,35% | 218.288,00 |
| 06.02.2024 | 38,04 | 39,03 | 37,90 | 38,49 | 0,86% | 137.664,00 |
| 05.02.2024 | 41,33 | 41,59 | 38,13 | 38,16 | -7,67% | 269.987,00 |
| 02.02.2024 | 41,70 | 43,88 | 41,15 | 41,33 | -0,14% | 247.781,00 |
| 01.02.2024 | 41,20 | 42,20 | 41,09 | 41,39 | 0,80% | 171.764,00 |
| 31.01.2024 | 39,20 | 41,47 | 38,60 | 41,06 | 4,64% | 262.838,00 |
| 30.01.2024 | 41,00 | 42,00 | 39,18 | 39,24 | -4,22% | 176.191,00 |
| 29.01.2024 | 40,79 | 41,02 | 39,63 | 40,97 | 0,44% | 82.452,00 |
| 26.01.2024 | 39,95 | 40,91 | 38,89 | 40,79 | 2,23% | 110.399,00 |
| 25.01.2024 | 40,40 | 41,19 | 39,62 | 39,90 | -1,24% | 199.628,00 |
| 24.01.2024 | 39,68 | 41,52 | 39,64 | 40,40 | 3,67% | 241.971,00 |
| 23.01.2024 | 37,86 | 39,39 | 37,62 | 38,97 | 4,25% | 148.185,00 |
| 22.01.2024 | 36,23 | 37,50 | 36,23 | 37,38 | 3,17% | 153.619,00 |
| 19.01.2024 | 36,90 | 37,50 | 35,86 | 36,23 | -1,82% | 123.982,00 |
| 18.01.2024 | 36,10 | 37,64 | 35,67 | 36,90 | 2,22% | 213.329,00 |
| 17.01.2024 | 37,00 | 37,20 | 35,62 | 36,10 | -4,32% | 289.394,00 |
| 16.01.2024 | 39,91 | 40,14 | 37,72 | 37,73 | -5,25% | 286.942,00 |
| 15.01.2024 | 41,42 | 41,46 | 39,75 | 39,82 | -4,16% | 239.403,00 |
| 12.01.2024 | 41,01 | 42,10 | 40,54 | 41,55 | 1,32% | 229.622,00 |
| 11.01.2024 | 41,75 | 42,82 | 41,01 | 41,01 | -1,77% | 154.889,00 |
| 10.01.2024 | 42,16 | 42,45 | 41,64 | 41,75 | -0,97% | 171.133,00 |
| 09.01.2024 | 43,94 | 44,58 | 42,04 | 42,16 | -3,63% | 165.338,00 |
| 08.01.2024 | 43,80 | 45,26 | 42,86 | 43,75 | 0,90% | 178.522,00 |
| 05.01.2024 | 43,72 | 43,95 | 42,55 | 43,36 | -0,82% | 151.425,00 |
| 04.01.2024 | 43,30 | 44,36 | 42,91 | 43,72 | 1,09% | 227.313,00 |
| 03.01.2024 | 45,83 | 45,89 | 43,20 | 43,25 | -5,92% | 334.982,00 |
| 02.01.2024 | 47,52 | 48,70 | 45,58 | 45,97 | -0,65% | 239.888,00 |
| 29.12.2023 | 47,40 | 47,90 | 46,03 | 46,27 | -2,55% | 128.695,00 |
| 28.12.2023 | 48,40 | 48,94 | 47,20 | 47,48 | -1,84% | 118.174,00 |
| 27.12.2023 | 46,50 | 49,80 | 46,38 | 48,37 | 5,15% | 306.009,00 |
| 22.12.2023 | 45,50 | 47,43 | 45,50 | 46,00 | -1,05% | 148.430,00 |
| 21.12.2023 | 45,98 | 47,48 | 44,50 | 46,49 | 0,89% | 182.987,00 |
| 20.12.2023 | 48,80 | 49,37 | 46,08 | 46,08 | -5,96% | 280.213,00 |
| 19.12.2023 | 46,57 | 49,23 | 46,21 | 49,00 | 5,22% | 393.069,00 |
| 18.12.2023 | 48,80 | 51,68 | 46,00 | 46,57 | -4,06% | 590.487,00 |
| 15.12.2023 | 46,20 | 49,00 | 46,00 | 48,54 | 6,63% | 531.337,00 |
| 14.12.2023 | 42,00 | 46,72 | 42,00 | 45,52 | 13,49% | 682.762,00 |
| 13.12.2023 | 41,80 | 41,96 | 40,00 | 40,11 | -4,34% | 385.906,00 |
| 12.12.2023 | 43,00 | 43,44 | 41,54 | 41,93 | -2,03% | 396.088,00 |
| 11.12.2023 | 45,02 | 45,11 | 42,55 | 42,80 | -3,60% | 313.629,00 |
| 08.12.2023 | 43,73 | 45,11 | 42,51 | 44,40 | 1,53% | 265.081,00 |
| 07.12.2023 | 43,00 | 44,24 | 42,85 | 43,73 | -0,95% | 204.076,00 |
| 06.12.2023 | 44,56 | 45,62 | 42,95 | 44,15 | -0,65% | 231.825,00 |