2,550€
-3,92%
Echtzeit-Aktienkurs POWERCELL SWEDEN SK-,022
Bid:
Ask:
Aktienkurse zur POWERCELL SWEDEN SK-,022 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,65 | 2,69 | 2,50 | 2,55 | -3,92% | 5.690,00 |
| 16.05.2024 | 2,67 | 2,75 | 2,64 | 2,65 | -0,60% | 1.700,00 |
| 15.05.2024 | 2,62 | 2,77 | 2,54 | 2,67 | 1,87% | 11.531,00 |
| 14.05.2024 | 2,36 | 2,66 | 2,30 | 2,62 | 11,25% | 3.372,00 |
| 13.05.2024 | 2,29 | 2,38 | 2,24 | 2,36 | 3,06% | 600,00 |
| 10.05.2024 | 2,39 | 2,42 | 2,27 | 2,29 | -4,27% | 1.830,00 |
| 09.05.2024 | 2,35 | 2,39 | 2,34 | 2,39 | 1,75% | 14,00 |
| 08.05.2024 | 2,43 | 2,46 | 2,32 | 2,35 | -3,46% | 150,00 |
| 07.05.2024 | 2,34 | 2,49 | 2,29 | 2,43 | 3,89% | 550,00 |
| 06.05.2024 | 2,34 | 2,35 | 2,30 | 2,34 | 0,09% | - |
| 03.05.2024 | 2,25 | 2,35 | 2,25 | 2,34 | 3,77% | 1.325,00 |
| 02.05.2024 | 2,23 | 2,33 | 2,22 | 2,25 | 1,03% | 2.403,00 |
| 30.04.2024 | 2,33 | 2,34 | 2,21 | 2,23 | -4,25% | 2.150,00 |
| 29.04.2024 | 2,34 | 2,37 | 2,29 | 2,33 | -0,56% | 80,00 |
| 26.04.2024 | 2,29 | 2,39 | 2,29 | 2,34 | 2,05% | 103,00 |
| 25.04.2024 | 2,32 | 2,33 | 2,22 | 2,30 | -0,82% | 3.958,00 |
| 24.04.2024 | 2,36 | 2,39 | 2,31 | 2,31 | -1,87% | 975,00 |
| 23.04.2024 | 2,31 | 2,39 | 2,31 | 2,36 | 2,30% | 1.000,00 |
| 22.04.2024 | 2,23 | 2,33 | 2,22 | 2,31 | 3,41% | 3.292,00 |
| 19.04.2024 | 2,26 | 2,30 | 2,21 | 2,23 | -1,28% | - |
| 18.04.2024 | 2,30 | 2,37 | 2,23 | 2,26 | -1,91% | 3.302,00 |
| 17.04.2024 | 2,38 | 2,40 | 2,29 | 2,30 | -3,32% | 1.650,00 |
| 16.04.2024 | 2,41 | 2,41 | 2,36 | 2,38 | -1,24% | 405,00 |
| 15.04.2024 | 2,50 | 2,52 | 2,40 | 2,41 | -3,37% | 2.945,00 |
| 12.04.2024 | 2,55 | 2,63 | 2,49 | 2,50 | -2,20% | 787,00 |
| 11.04.2024 | 2,57 | 2,60 | 2,50 | 2,55 | -0,58% | 58,00 |
| 10.04.2024 | 2,70 | 2,72 | 2,53 | 2,57 | -5,00% | 320,00 |
| 09.04.2024 | 2,61 | 2,71 | 2,59 | 2,70 | 3,45% | - |
| 08.04.2024 | 2,65 | 2,66 | 2,54 | 2,61 | -1,32% | 240,00 |
| 05.04.2024 | 2,77 | 2,77 | 2,60 | 2,65 | -4,55% | 1.090,00 |
| 04.04.2024 | 2,62 | 2,82 | 2,60 | 2,77 | 5,84% | 935,00 |
| 03.04.2024 | 2,63 | 2,67 | 2,52 | 2,62 | -0,34% | 230,00 |
| 02.04.2024 | 2,63 | 2,65 | 2,54 | 2,63 | -0,02% | 9.792,00 |
| 28.03.2024 | 2,57 | 2,64 | 2,55 | 2,63 | 2,34% | 1.218,00 |
| 27.03.2024 | 2,56 | 2,61 | 2,46 | 2,57 | 0,41% | 4.652,00 |
| 26.03.2024 | 2,52 | 2,57 | 2,47 | 2,56 | 1,53% | 100,00 |
| 25.03.2024 | 2,44 | 2,53 | 2,42 | 2,52 | 3,05% | 573,00 |
| 22.03.2024 | 2,49 | 2,60 | 2,39 | 2,45 | -1,61% | 1.379,00 |
| 21.03.2024 | 2,55 | 2,57 | 2,47 | 2,49 | -2,66% | 625,00 |
| 20.03.2024 | 2,53 | 2,55 | 2,47 | 2,55 | 1,03% | 2.477,00 |
| 19.03.2024 | 2,53 | 2,63 | 2,50 | 2,53 | -0,28% | - |
| 18.03.2024 | 2,70 | 2,72 | 2,52 | 2,53 | -6,08% | 1.731,00 |
| 15.03.2024 | 2,71 | 2,81 | 2,61 | 2,70 | -0,55% | 24.079,00 |
| 14.03.2024 | 2,83 | 2,85 | 2,69 | 2,71 | -4,03% | 2.746,00 |
| 13.03.2024 | 2,95 | 2,95 | 2,83 | 2,83 | -4,10% | 474,00 |
| 12.03.2024 | 2,89 | 2,99 | 2,84 | 2,95 | 1,85% | 7.609,00 |
| 11.03.2024 | 2,90 | 2,96 | 2,82 | 2,89 | -0,22% | 1.279,00 |
| 08.03.2024 | 2,91 | 2,96 | 2,80 | 2,90 | -0,36% | 62,00 |
| 07.03.2024 | 2,88 | 2,94 | 2,75 | 2,91 | 1,11% | 7.030,00 |
| 06.03.2024 | 2,80 | 3,06 | 2,80 | 2,88 | 2,75% | 5.088,00 |
| 05.03.2024 | 2,92 | 2,95 | 2,79 | 2,80 | -3,89% | 4.161,00 |
| 04.03.2024 | 3,12 | 3,14 | 2,89 | 2,92 | -6,61% | 5.688,00 |
| 01.03.2024 | 3,01 | 3,13 | 2,92 | 3,12 | 3,74% | 450,00 |
| 29.02.2024 | 3,10 | 3,10 | 2,94 | 3,01 | -2,65% | 3.550,00 |
| 28.02.2024 | 3,37 | 3,52 | 3,01 | 3,09 | -8,44% | 2.655,00 |
| 27.02.2024 | 2,96 | 3,38 | 2,82 | 3,38 | 13,95% | 3.750,00 |
| 26.02.2024 | 2,80 | 2,96 | 2,78 | 2,96 | 6,09% | 4.170,00 |
| 23.02.2024 | 2,85 | 2,85 | 2,72 | 2,79 | -1,91% | 9.553,00 |
| 22.02.2024 | 2,88 | 2,99 | 2,83 | 2,85 | -1,08% | 410,00 |
| 21.02.2024 | 2,91 | 2,92 | 2,82 | 2,88 | -1,10% | 2.173,00 |
| 20.02.2024 | 3,02 | 3,03 | 2,90 | 2,91 | -3,74% | 5.574,00 |
| 19.02.2024 | 3,13 | 3,13 | 3,02 | 3,02 | -3,23% | 2.366,00 |
| 16.02.2024 | 3,07 | 3,22 | 3,04 | 3,13 | 1,59% | 148,00 |
| 15.02.2024 | 3,10 | 3,11 | 2,98 | 3,08 | -0,85% | 11.914,00 |
| 14.02.2024 | 3,28 | 3,29 | 3,05 | 3,10 | -5,32% | 2.249,00 |
| 13.02.2024 | 3,41 | 3,47 | 3,25 | 3,28 | -3,82% | 2.209,00 |
| 12.02.2024 | 3,32 | 3,50 | 3,23 | 3,41 | 2,48% | 15.606,00 |
| 09.02.2024 | 3,43 | 3,47 | 3,21 | 3,32 | -3,16% | 750,00 |
| 08.02.2024 | 3,57 | 3,58 | 3,41 | 3,43 | -3,92% | 920,00 |
| 07.02.2024 | 3,40 | 3,65 | 3,40 | 3,57 | 5,04% | 742,00 |
| 06.02.2024 | 3,40 | 3,42 | 3,34 | 3,40 | 0,00% | 400,00 |
| 05.02.2024 | 3,68 | 3,72 | 3,35 | 3,40 | -7,54% | 7.338,00 |
| 02.02.2024 | 3,72 | 3,87 | 3,66 | 3,68 | -1,33% | 2.617,00 |
| 01.02.2024 | 3,68 | 3,75 | 3,65 | 3,73 | 1,36% | - |
| 31.01.2024 | 3,49 | 3,70 | 3,43 | 3,68 | 5,57% | 1.420,00 |
| 30.01.2024 | 3,59 | 3,68 | 3,48 | 3,48 | -3,03% | 2.889,00 |
| 29.01.2024 | 3,62 | 3,66 | 3,49 | 3,59 | -0,86% | 125,00 |
| 26.01.2024 | 3,54 | 3,63 | 3,44 | 3,62 | 2,44% | 4.430,00 |
| 25.01.2024 | 3,55 | 3,62 | 3,50 | 3,54 | -0,44% | 116,00 |
| 24.01.2024 | 3,46 | 3,67 | 3,46 | 3,55 | 2,76% | 3.209,00 |
| 23.01.2024 | 3,29 | 3,46 | 3,29 | 3,46 | 5,30% | 7.099,00 |
| 22.01.2024 | 3,23 | 3,30 | 3,21 | 3,28 | 1,81% | 2.319,00 |
| 19.01.2024 | 3,20 | 3,27 | 3,14 | 3,23 | 0,59% | 1.191,00 |
| 18.01.2024 | 3,20 | 3,31 | 3,15 | 3,21 | 0,34% | 2.134,00 |
| 17.01.2024 | 3,31 | 3,31 | 3,13 | 3,20 | -3,87% | 4.295,00 |
| 16.01.2024 | 3,54 | 3,56 | 3,32 | 3,32 | -6,18% | 946,00 |
| 15.01.2024 | 3,65 | 3,69 | 3,54 | 3,54 | -2,83% | 1.353,00 |
| 12.01.2024 | 3,68 | 3,73 | 3,62 | 3,65 | -0,88% | 364,00 |
| 11.01.2024 | 3,75 | 3,82 | 3,67 | 3,68 | -1,87% | 1.360,00 |
| 10.01.2024 | 3,83 | 3,83 | 3,72 | 3,75 | -2,24% | 555,00 |
| 09.01.2024 | 3,99 | 4,01 | 3,75 | 3,83 | -3,76% | 1.070,00 |
| 08.01.2024 | 3,88 | 4,02 | 3,83 | 3,98 | 2,68% | 1.688,00 |
| 05.01.2024 | 3,91 | 3,91 | 3,81 | 3,88 | -0,84% | 545,00 |
| 04.01.2024 | 3,89 | 3,94 | 3,85 | 3,91 | 0,73% | 100,00 |
| 03.01.2024 | 4,14 | 4,16 | 3,87 | 3,89 | -6,24% | 4.785,00 |
| 02.01.2024 | 4,22 | 4,37 | 4,09 | 4,14 | -1,80% | 1.812,00 |
| 29.12.2023 | 4,24 | 4,30 | 4,21 | 4,22 | -0,41% | 643,00 |
| 28.12.2023 | 4,37 | 4,41 | 4,23 | 4,24 | -2,89% | 4.607,00 |
| 27.12.2023 | 4,18 | 4,49 | 4,18 | 4,36 | 4,59% | 2.502,00 |
| 22.12.2023 | 4,13 | 4,26 | 4,11 | 4,17 | 0,91% | 225,00 |