19,470€
2,26%
Echtzeit-Aktienkurs CellaVision AB
Bid:
Ask:
Aktienkurse zur CellaVision AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 19,30 | 19,53 | 19,22 | 19,48 | -0,26% | - |
| 02.05.2024 | 19,31 | 19,54 | 19,05 | 19,53 | 1,88% | - |
| 30.04.2024 | 19,58 | 19,60 | 19,06 | 19,17 | -2,29% | - |
| 29.04.2024 | 19,01 | 19,64 | 18,51 | 19,62 | 3,32% | - |
| 26.04.2024 | 19,72 | 20,05 | 18,38 | 18,99 | -4,26% | - |
| 25.04.2024 | 20,60 | 21,13 | 19,30 | 19,84 | -3,71% | - |
| 24.04.2024 | 20,40 | 20,85 | 20,40 | 20,60 | -0,24% | - |
| 23.04.2024 | 20,08 | 20,75 | 19,97 | 20,65 | 2,84% | - |
| 22.04.2024 | 19,28 | 20,20 | 18,79 | 20,08 | 4,26% | - |
| 19.04.2024 | 18,79 | 19,29 | 18,40 | 19,26 | 2,28% | - |
| 18.04.2024 | 18,75 | 19,01 | 18,53 | 18,83 | 0,53% | - |
| 17.04.2024 | 19,05 | 19,26 | 18,67 | 18,73 | -1,58% | - |
| 16.04.2024 | 18,61 | 19,16 | 18,50 | 19,03 | 0,05% | - |
| 15.04.2024 | 19,15 | 19,46 | 18,92 | 19,02 | -0,37% | - |
| 12.04.2024 | 19,61 | 19,70 | 19,09 | 19,09 | -0,62% | - |
| 11.04.2024 | 19,51 | 19,76 | 19,15 | 19,21 | -1,44% | - |
| 10.04.2024 | 19,07 | 19,85 | 19,07 | 19,49 | 2,20% | - |
| 09.04.2024 | 18,77 | 19,20 | 18,59 | 19,07 | 1,87% | - |
| 08.04.2024 | 19,17 | 19,86 | 18,72 | 18,72 | -2,35% | - |
| 05.04.2024 | 19,36 | 19,59 | 19,01 | 19,17 | -1,84% | - |
| 04.04.2024 | 19,64 | 19,85 | 19,34 | 19,53 | -0,46% | - |
| 03.04.2024 | 20,53 | 20,63 | 19,31 | 19,62 | -4,41% | - |
| 02.04.2024 | 20,63 | 20,73 | 20,35 | 20,53 | -0,85% | - |
| 28.03.2024 | 20,78 | 21,03 | 20,65 | 20,70 | -0,48% | - |
| 27.03.2024 | 20,19 | 21,33 | 20,18 | 20,80 | 3,02% | - |
| 26.03.2024 | 19,48 | 20,35 | 19,30 | 20,19 | 3,17% | - |
| 25.03.2024 | 19,39 | 19,78 | 18,72 | 19,57 | 0,88% | - |
| 22.03.2024 | 20,48 | 20,58 | 19,08 | 19,40 | -5,37% | - |
| 21.03.2024 | 20,48 | 21,08 | 20,30 | 20,50 | 0,24% | - |
| 20.03.2024 | 20,40 | 20,68 | 20,13 | 20,45 | 0,00% | - |
| 19.03.2024 | 20,43 | 20,53 | 20,06 | 20,45 | 0,00% | - |
| 18.03.2024 | 20,50 | 21,03 | 20,30 | 20,45 | -1,45% | - |
| 15.03.2024 | 20,60 | 20,88 | 20,45 | 20,75 | 0,61% | - |
| 14.03.2024 | 20,88 | 21,28 | 20,38 | 20,63 | -1,79% | - |
| 13.03.2024 | 21,38 | 21,50 | 20,90 | 21,00 | -1,52% | - |
| 12.03.2024 | 20,38 | 21,90 | 20,26 | 21,33 | 4,28% | - |
| 11.03.2024 | 20,21 | 20,70 | 19,23 | 20,45 | 1,39% | - |
| 08.03.2024 | 20,08 | 20,65 | 19,72 | 20,17 | 0,00% | - |
| 07.03.2024 | 20,95 | 21,23 | 20,04 | 20,17 | -4,75% | - |
| 06.03.2024 | 22,00 | 22,10 | 21,15 | 21,18 | -3,75% | - |
| 05.03.2024 | 21,80 | 22,13 | 21,60 | 22,00 | -0,23% | - |
| 04.03.2024 | 22,88 | 22,90 | 22,00 | 22,05 | -3,71% | - |
| 01.03.2024 | 21,95 | 22,98 | 21,95 | 22,90 | 4,33% | - |
| 29.02.2024 | 21,93 | 22,40 | 21,85 | 21,95 | 0,00% | - |
| 28.02.2024 | 23,13 | 23,13 | 21,50 | 21,95 | -5,18% | 10,00 |
| 27.02.2024 | 23,13 | 23,20 | 22,65 | 23,15 | 0,00% | - |
| 26.02.2024 | 22,93 | 23,20 | 22,70 | 23,15 | 1,20% | 20,00 |
| 23.02.2024 | 22,85 | 23,03 | 22,43 | 22,88 | 0,99% | - |
| 22.02.2024 | 22,15 | 22,80 | 22,05 | 22,65 | 2,49% | - |
| 21.02.2024 | 22,35 | 22,40 | 21,63 | 22,10 | -0,90% | - |
| 20.02.2024 | 23,00 | 23,23 | 22,23 | 22,30 | -3,04% | - |
| 19.02.2024 | 23,93 | 23,95 | 22,63 | 23,00 | -3,66% | - |
| 16.02.2024 | 23,45 | 24,25 | 23,45 | 23,88 | 1,60% | 200,00 |
| 15.02.2024 | 23,03 | 23,53 | 22,73 | 23,50 | 2,62% | - |
| 14.02.2024 | 22,25 | 23,03 | 22,25 | 22,90 | 2,00% | - |
| 13.02.2024 | 22,15 | 23,13 | 21,90 | 22,45 | 0,34% | - |
| 12.02.2024 | 21,38 | 22,73 | 20,95 | 22,38 | 5,17% | - |
| 09.02.2024 | 23,08 | 23,38 | 21,23 | 21,28 | -7,80% | - |
| 08.02.2024 | 23,20 | 24,10 | 22,85 | 23,08 | -1,18% | - |
| 07.02.2024 | 19,75 | 24,40 | 19,70 | 23,35 | 18,47% | - |
| 06.02.2024 | 17,41 | 20,16 | 17,39 | 19,71 | 13,54% | - |
| 05.02.2024 | 17,56 | 18,08 | 17,33 | 17,36 | -2,42% | - |
| 02.02.2024 | 18,26 | 18,47 | 17,79 | 17,79 | -2,20% | - |
| 01.02.2024 | 17,89 | 18,51 | 17,72 | 18,19 | 1,34% | - |
| 31.01.2024 | 17,42 | 18,20 | 17,42 | 17,95 | 1,70% | - |
| 30.01.2024 | 17,72 | 17,76 | 17,45 | 17,65 | 0,06% | - |
| 29.01.2024 | 17,54 | 17,67 | 17,02 | 17,64 | 0,17% | - |
| 26.01.2024 | 17,18 | 17,66 | 17,10 | 17,61 | 3,04% | - |
| 25.01.2024 | 16,32 | 17,22 | 16,31 | 17,09 | 4,78% | - |
| 24.01.2024 | 17,90 | 17,94 | 16,31 | 16,31 | -9,09% | - |
| 23.01.2024 | 17,14 | 18,19 | 17,14 | 17,94 | 3,52% | - |
| 22.01.2024 | 17,51 | 18,35 | 17,33 | 17,33 | -0,91% | - |
| 19.01.2024 | 17,54 | 18,07 | 17,45 | 17,49 | -0,23% | - |
| 18.01.2024 | 17,52 | 17,61 | 17,27 | 17,53 | -0,06% | - |
| 17.01.2024 | 18,23 | 18,25 | 17,47 | 17,54 | -4,57% | - |
| 16.01.2024 | 18,60 | 18,72 | 18,09 | 18,38 | -1,82% | - |
| 15.01.2024 | 18,91 | 19,01 | 18,51 | 18,72 | -0,79% | - |
| 12.01.2024 | 18,42 | 19,07 | 18,34 | 18,87 | 2,44% | - |
| 11.01.2024 | 18,58 | 18,86 | 18,29 | 18,42 | -0,70% | - |
| 10.01.2024 | 18,93 | 18,93 | 18,25 | 18,55 | -1,75% | - |
| 09.01.2024 | 18,16 | 18,96 | 18,16 | 18,88 | 3,85% | - |
| 08.01.2024 | 18,43 | 18,55 | 17,82 | 18,18 | -1,46% | - |
| 05.01.2024 | 18,77 | 18,83 | 18,45 | 18,45 | -1,91% | - |
| 04.01.2024 | 18,02 | 18,89 | 18,00 | 18,81 | 4,56% | - |
| 03.01.2024 | 18,93 | 19,39 | 17,40 | 17,99 | -4,56% | - |
| 02.01.2024 | 19,01 | 19,03 | 18,30 | 18,85 | 0,96% | - |
| 29.12.2023 | 18,78 | 19,28 | 18,67 | 18,67 | -2,05% | - |
| 28.12.2023 | 19,17 | 19,49 | 18,72 | 19,06 | -0,47% | - |
| 27.12.2023 | 18,69 | 19,34 | 18,55 | 19,15 | 2,46% | - |
| 22.12.2023 | 18,35 | 18,70 | 18,20 | 18,69 | 1,74% | - |
| 21.12.2023 | 18,18 | 18,46 | 17,74 | 18,37 | 1,21% | - |
| 20.12.2023 | 18,30 | 18,56 | 18,05 | 18,15 | -0,71% | - |
| 19.12.2023 | 17,75 | 18,76 | 17,61 | 18,28 | 3,63% | - |
| 18.12.2023 | 17,81 | 17,87 | 17,62 | 17,64 | -1,07% | - |
| 15.12.2023 | 17,52 | 18,27 | 17,52 | 17,83 | 0,34% | - |
| 14.12.2023 | 17,23 | 18,20 | 17,19 | 17,77 | 3,37% | - |
| 13.12.2023 | 16,50 | 17,21 | 16,46 | 17,19 | 4,24% | - |
| 12.12.2023 | 16,36 | 16,73 | 16,25 | 16,49 | -0,48% | - |
| 11.12.2023 | 16,23 | 16,78 | 16,15 | 16,57 | 2,03% | - |
| 08.12.2023 | 15,28 | 16,25 | 15,03 | 16,24 | 6,35% | - |