20,600€
3,73%
Echtzeit-Aktienkurs CELLAVISION AB SK -,15
Bid:
Ask:
Aktienkurse zur CELLAVISION AB SK -,15 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 2,72% | - |
| 23.04.2024 | 19,86 | 19,86 | 19,86 | 19,86 | 4,20% | - |
| 22.04.2024 | 19,06 | 19,06 | 19,06 | 19,06 | 2,58% | - |
| 19.04.2024 | 18,58 | 18,58 | 18,58 | 18,58 | 0,98% | - |
| 18.04.2024 | 18,52 | 18,52 | 18,40 | 18,40 | -3,36% | - |
| 17.04.2024 | 18,82 | 19,04 | 18,82 | 19,04 | 3,37% | - |
| 16.04.2024 | 18,50 | 18,50 | 18,42 | 18,42 | -2,85% | - |
| 15.04.2024 | 18,94 | 18,96 | 18,94 | 18,96 | -2,17% | - |
| 12.04.2024 | 19,00 | 19,38 | 19,00 | 19,38 | 0,52% | - |
| 11.04.2024 | 19,28 | 19,28 | 19,28 | 19,28 | 2,34% | - |
| 10.04.2024 | 18,84 | 18,84 | 18,84 | 18,84 | 0,53% | - |
| 09.04.2024 | 18,48 | 18,74 | 18,48 | 18,74 | -1,06% | - |
| 08.04.2024 | 18,94 | 18,94 | 18,94 | 18,94 | -0,73% | - |
| 05.04.2024 | 19,14 | 19,14 | 19,08 | 19,08 | -0,73% | - |
| 04.04.2024 | 19,46 | 19,46 | 19,22 | 19,22 | 0,10% | - |
| 03.04.2024 | 20,30 | 20,30 | 19,20 | 19,20 | -5,19% | - |
| 02.04.2024 | 20,25 | 20,25 | 20,25 | 20,25 | -1,46% | - |
| 28.03.2024 | 20,55 | 20,55 | 20,55 | 20,55 | 0,24% | - |
| 27.03.2024 | 20,40 | 20,65 | 20,40 | 20,50 | 3,54% | - |
| 26.03.2024 | 19,28 | 19,80 | 19,28 | 19,80 | 0,51% | - |
| 25.03.2024 | 19,20 | 19,70 | 18,68 | 19,70 | 3,36% | 5,00 |
| 22.03.2024 | 20,25 | 20,25 | 19,06 | 19,06 | -5,41% | - |
| 21.03.2024 | 20,30 | 20,30 | 20,15 | 20,15 | -0,25% | - |
| 20.03.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,75% | - |
| 19.03.2024 | 20,20 | 20,20 | 19,88 | 20,05 | -1,23% | - |
| 18.03.2024 | 20,50 | 20,50 | 20,30 | 20,30 | -0,73% | - |
| 15.03.2024 | 20,40 | 20,45 | 20,40 | 20,45 | -2,15% | - |
| 14.03.2024 | 20,90 | 20,90 | 20,90 | 20,90 | -0,48% | - |
| 13.03.2024 | 21,10 | 21,10 | 21,00 | 21,00 | 4,48% | - |
| 12.03.2024 | 20,10 | 20,10 | 20,10 | 20,10 | 2,76% | - |
| 11.03.2024 | 19,94 | 19,94 | 19,56 | 19,56 | -1,41% | - |
| 08.03.2024 | 19,84 | 19,84 | 19,84 | 19,84 | -1,05% | - |
| 07.03.2024 | 20,95 | 20,95 | 20,05 | 20,05 | -4,98% | - |
| 06.03.2024 | 21,75 | 21,75 | 21,10 | 21,10 | -3,43% | - |
| 05.03.2024 | 21,65 | 21,85 | 21,65 | 21,85 | -3,74% | - |
| 04.03.2024 | 22,45 | 22,70 | 22,45 | 22,70 | 3,18% | - |
| 01.03.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,69% | - |
| 29.02.2024 | 21,70 | 22,00 | 21,70 | 21,85 | -0,68% | - |
| 28.02.2024 | 22,85 | 22,85 | 22,00 | 22,00 | -2,44% | - |
| 27.02.2024 | 22,90 | 22,90 | 22,55 | 22,55 | -0,66% | - |
| 26.02.2024 | 22,70 | 22,70 | 22,70 | 22,70 | 1,34% | - |
| 23.02.2024 | 22,60 | 22,60 | 22,40 | 22,40 | -0,44% | - |
| 22.02.2024 | 21,95 | 22,50 | 21,95 | 22,50 | 4,17% | - |
| 21.02.2024 | 22,10 | 22,10 | 21,60 | 21,60 | -2,04% | - |
| 20.02.2024 | 22,65 | 22,65 | 22,05 | 22,05 | -2,86% | 50,00 |
| 19.02.2024 | 23,30 | 23,30 | 22,70 | 22,70 | -2,37% | - |
| 16.02.2024 | 23,25 | 23,25 | 23,25 | 23,25 | 0,43% | - |
| 15.02.2024 | 22,95 | 23,15 | 22,95 | 23,15 | 3,12% | - |
| 14.02.2024 | 22,45 | 22,45 | 22,45 | 22,45 | -0,22% | - |
| 13.02.2024 | 22,10 | 22,50 | 22,10 | 22,50 | 6,13% | - |
| 12.02.2024 | 20,95 | 21,20 | 20,95 | 21,20 | -5,99% | - |
| 09.02.2024 | 22,50 | 22,85 | 22,50 | 22,55 | -1,96% | 16,00 |
| 08.02.2024 | 22,90 | 23,50 | 22,90 | 23,00 | -2,13% | - |
| 07.02.2024 | 19,28 | 23,50 | 19,28 | 23,50 | 20,64% | 200,00 |
| 06.02.2024 | 17,12 | 19,48 | 17,04 | 19,48 | 12,60% | - |
| 05.02.2024 | 17,72 | 17,72 | 17,30 | 17,30 | -4,53% | - |
| 02.02.2024 | 18,12 | 18,12 | 18,12 | 18,12 | 0,33% | - |
| 01.02.2024 | 17,60 | 18,06 | 17,54 | 18,06 | 1,80% | - |
| 31.01.2024 | 17,34 | 17,74 | 17,34 | 17,74 | 2,31% | - |
| 30.01.2024 | 17,50 | 17,52 | 17,34 | 17,34 | 2,97% | - |
| 29.01.2024 | 16,82 | 16,84 | 16,82 | 16,84 | -2,88% | - |
| 26.01.2024 | 17,00 | 17,34 | 16,92 | 17,34 | 7,84% | - |
| 25.01.2024 | 16,08 | 16,08 | 16,08 | 16,08 | -6,73% | - |
| 24.01.2024 | 17,22 | 17,58 | 17,22 | 17,24 | -1,49% | - |
| 23.01.2024 | 17,42 | 17,50 | 17,42 | 17,50 | 2,22% | - |
| 22.01.2024 | 17,26 | 17,26 | 17,12 | 17,12 | -2,84% | - |
| 19.01.2024 | 17,32 | 17,62 | 17,32 | 17,62 | 2,32% | - |
| 18.01.2024 | 17,28 | 17,28 | 17,22 | 17,22 | -5,07% | - |
| 17.01.2024 | 18,20 | 18,20 | 18,14 | 18,14 | 0,44% | 111,00 |
| 16.01.2024 | 18,42 | 18,42 | 18,06 | 18,06 | -3,22% | - |
| 15.01.2024 | 18,50 | 18,66 | 18,50 | 18,66 | 2,53% | - |
| 12.01.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -1,94% | - |
| 11.01.2024 | 18,34 | 18,56 | 18,34 | 18,56 | 2,54% | - |
| 10.01.2024 | 18,70 | 18,70 | 18,10 | 18,10 | -0,55% | - |
| 09.01.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 2,13% | - |
| 08.01.2024 | 18,18 | 18,18 | 17,82 | 17,82 | -3,88% | - |
| 05.01.2024 | 18,54 | 18,54 | 18,54 | 18,54 | 4,27% | - |
| 04.01.2024 | 17,78 | 17,78 | 17,78 | 17,78 | -4,10% | - |
| 03.01.2024 | 18,70 | 18,70 | 18,54 | 18,54 | 0,32% | - |
| 02.01.2024 | 19,26 | 19,26 | 18,48 | 18,48 | -1,60% | 1,00 |
| 29.12.2023 | 18,78 | 18,78 | 18,78 | 18,78 | -0,84% | - |
| 28.12.2023 | 18,94 | 18,94 | 18,94 | 18,94 | 0,64% | - |
| 27.12.2023 | 18,50 | 18,82 | 18,50 | 18,82 | 3,75% | - |
| 22.12.2023 | 18,14 | 18,14 | 18,14 | 18,14 | 1,91% | - |
| 21.12.2023 | 17,80 | 17,80 | 17,80 | 17,80 | -0,89% | - |
| 20.12.2023 | 18,12 | 18,12 | 17,96 | 17,96 | 1,24% | - |
| 19.12.2023 | 17,40 | 17,74 | 17,40 | 17,74 | 0,91% | - |
| 18.12.2023 | 17,58 | 17,58 | 17,58 | 17,58 | 0,34% | - |
| 15.12.2023 | 17,52 | 17,52 | 17,52 | 17,52 | 1,98% | - |
| 14.12.2023 | 17,18 | 17,18 | 17,18 | 17,18 | 5,27% | - |
| 13.12.2023 | 16,28 | 16,32 | 16,28 | 16,32 | -0,24% | - |
| 12.12.2023 | 16,36 | 16,36 | 16,36 | 16,36 | 0,25% | - |
| 11.12.2023 | 15,98 | 16,32 | 15,98 | 16,32 | 3,68% | - |
| 08.12.2023 | 15,04 | 15,92 | 15,04 | 15,74 | 6,64% | - |
| 07.12.2023 | 15,04 | 15,04 | 14,76 | 14,76 | -0,27% | - |
| 06.12.2023 | 14,74 | 14,80 | 14,74 | 14,80 | 0,41% | - |
| 05.12.2023 | 15,06 | 15,06 | 14,74 | 14,74 | -4,04% | - |
| 04.12.2023 | 15,36 | 15,36 | 15,36 | 15,36 | 1,19% | - |
| 01.12.2023 | 15,30 | 15,30 | 15,18 | 15,18 | 0,13% | - |
| 30.11.2023 | 15,64 | 15,64 | 15,16 | 15,16 | -3,07% | - |