279,536SEK
3,15%
Echtzeit-Aktienkurs Sectra AB
Bid:
Ask:
Aktienkurse zur Sectra AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 271,36 | 277,99 | 271,36 | 275,56 | 1,68% | - |
| 28.05.2026 | 273,20 | 276,60 | 269,80 | 271,00 | -1,53% | 110.766,00 |
| 27.05.2026 | 279,20 | 280,60 | 274,60 | 275,20 | -1,43% | 91.298,00 |
| 26.05.2026 | 285,00 | 285,00 | 277,60 | 279,20 | -2,10% | 92.293,00 |
| 25.05.2026 | 278,60 | 285,60 | 278,60 | 285,20 | 3,03% | 88.957,00 |
| 22.05.2026 | 278,80 | 279,40 | 273,20 | 276,80 | 0,87% | 104.685,00 |
| 21.05.2026 | 272,40 | 277,20 | 270,20 | 274,40 | 1,03% | 168.413,00 |
| 20.05.2026 | 259,80 | 275,00 | 259,80 | 271,60 | 3,35% | 178.577,00 |
| 19.05.2026 | 261,80 | 268,00 | 261,40 | 262,80 | 1,47% | 140.711,00 |
| 18.05.2026 | 254,20 | 261,60 | 252,60 | 259,00 | 1,09% | 116.929,00 |
| 15.05.2026 | 265,00 | 265,80 | 255,60 | 256,20 | -1,16% | 119.942,00 |
| 13.05.2026 | 259,60 | 262,80 | 255,60 | 259,20 | 0,15% | 73.046,00 |
| 12.05.2026 | 259,80 | 261,40 | 254,60 | 258,80 | -1,22% | 69.192,00 |
| 11.05.2026 | 260,00 | 262,60 | 257,20 | 262,00 | 0,77% | 172.142,00 |
| 08.05.2026 | 265,20 | 266,00 | 258,00 | 260,00 | -1,96% | 101.505,00 |
| 07.05.2026 | 266,00 | 267,80 | 263,20 | 265,20 | -0,08% | 194.171,00 |
| 06.05.2026 | 261,80 | 272,40 | 261,80 | 265,40 | 1,69% | 199.207,00 |
| 05.05.2026 | 258,00 | 262,40 | 257,00 | 261,00 | 1,32% | 206.803,00 |
| 04.05.2026 | 256,20 | 262,40 | 255,20 | 257,60 | 0,94% | 137.988,00 |
| 30.04.2026 | 256,60 | 257,80 | 253,00 | 255,20 | -0,85% | 74.057,00 |
| 29.04.2026 | 257,20 | 259,20 | 255,80 | 257,40 | -0,31% | 181.321,00 |
| 28.04.2026 | 263,40 | 263,60 | 256,80 | 258,20 | -1,97% | 150.712,00 |
| 27.04.2026 | 263,00 | 266,20 | 260,40 | 263,40 | 0,23% | 125.874,00 |
| 24.04.2026 | 267,80 | 267,80 | 262,00 | 262,80 | -2,23% | 144.095,00 |
| 23.04.2026 | 269,60 | 272,80 | 265,00 | 268,80 | -0,67% | 260.237,00 |
| 22.04.2026 | 266,40 | 275,00 | 265,00 | 270,60 | 0,67% | 151.439,00 |
| 21.04.2026 | 266,60 | 271,00 | 266,20 | 268,80 | 1,43% | 256.401,00 |
| 20.04.2026 | 263,60 | 266,60 | 261,80 | 265,00 | -0,30% | 210.308,00 |
| 17.04.2026 | 260,60 | 268,00 | 260,40 | 265,80 | 1,92% | 128.583,00 |
| 16.04.2026 | 254,80 | 261,60 | 253,80 | 260,80 | 2,52% | 248.173,00 |
| 15.04.2026 | 249,80 | 254,80 | 249,00 | 254,40 | 2,33% | 158.029,00 |
| 14.04.2026 | 241,20 | 250,40 | 241,20 | 248,60 | 3,67% | 138.034,00 |
| 13.04.2026 | 234,20 | 240,20 | 231,60 | 239,80 | 1,96% | 115.621,00 |
| 10.04.2026 | 235,40 | 241,40 | 235,20 | 235,20 | -0,42% | 92.389,00 |
| 09.04.2026 | 240,00 | 241,80 | 235,20 | 236,20 | -2,32% | 142.824,00 |
| 08.04.2026 | 244,20 | 246,00 | 241,40 | 241,80 | 2,89% | 178.446,00 |
| 07.04.2026 | 237,40 | 243,00 | 233,40 | 235,00 | -0,25% | 317.328,00 |
| 02.04.2026 | 237,00 | 237,00 | 232,00 | 235,60 | -0,93% | 76.973,00 |
| 01.04.2026 | 231,80 | 238,80 | 231,60 | 237,80 | 5,13% | 253.951,00 |
| 31.03.2026 | 225,20 | 229,80 | 223,60 | 226,20 | 1,25% | 312.461,00 |
| 30.03.2026 | 218,20 | 224,60 | 215,80 | 223,40 | 2,20% | 133.674,00 |
| 27.03.2026 | 225,40 | 225,40 | 215,00 | 218,60 | -2,41% | 124.262,00 |
| 26.03.2026 | 221,00 | 227,20 | 219,40 | 224,00 | 1,27% | 147.097,00 |
| 25.03.2026 | 220,40 | 223,00 | 218,20 | 221,20 | 1,00% | 161.332,00 |
| 24.03.2026 | 220,20 | 224,20 | 216,80 | 219,00 | -0,54% | 209.167,00 |
| 23.03.2026 | 217,60 | 225,00 | 213,60 | 220,20 | -0,81% | 339.835,00 |
| 20.03.2026 | 230,00 | 230,20 | 219,00 | 222,00 | -3,23% | 421.232,00 |
| 19.03.2026 | 227,20 | 232,40 | 226,60 | 229,40 | -0,35% | 197.617,00 |
| 18.03.2026 | 227,00 | 230,40 | 225,00 | 230,20 | 1,50% | 151.378,00 |
| 17.03.2026 | 232,80 | 232,80 | 226,00 | 226,80 | -2,58% | 417.657,00 |
| 16.03.2026 | 232,40 | 232,80 | 227,00 | 232,80 | 0,34% | 160.819,00 |
| 13.03.2026 | 227,60 | 233,80 | 227,00 | 232,00 | 1,84% | 315.230,00 |
| 12.03.2026 | 224,00 | 231,40 | 223,20 | 227,80 | 1,70% | 815.543,00 |
| 11.03.2026 | 222,20 | 226,20 | 220,20 | 224,00 | 0,00% | 294.521,00 |
| 10.03.2026 | 217,60 | 226,00 | 215,80 | 224,00 | 5,36% | 607.140,00 |
| 09.03.2026 | 213,00 | 218,40 | 207,20 | 212,60 | 0,28% | 395.774,00 |
| 06.03.2026 | 206,40 | 215,00 | 203,00 | 212,00 | 13,98% | 700.838,00 |
| 05.03.2026 | 190,40 | 190,40 | 185,30 | 186,00 | -1,90% | 401.708,00 |
| 04.03.2026 | 187,00 | 191,80 | 186,10 | 189,60 | 1,88% | 296.686,00 |
| 03.03.2026 | 191,70 | 191,90 | 181,70 | 186,10 | -4,22% | 334.911,00 |
| 02.03.2026 | 190,10 | 195,20 | 188,30 | 194,30 | 0,26% | 287.362,00 |
| 27.02.2026 | 190,50 | 193,80 | 188,40 | 193,80 | 2,81% | 395.721,00 |
| 26.02.2026 | 180,70 | 188,50 | 180,60 | 188,50 | 4,37% | 248.882,00 |
| 25.02.2026 | 179,00 | 182,90 | 176,00 | 180,60 | 1,06% | 337.319,00 |
| 24.02.2026 | 179,10 | 180,00 | 177,00 | 178,70 | -0,56% | 168.482,00 |
| 23.02.2026 | 187,00 | 187,00 | 179,60 | 179,70 | -4,41% | 274.783,00 |
| 20.02.2026 | 190,10 | 190,10 | 185,80 | 188,00 | -0,48% | 219.145,00 |
| 19.02.2026 | 181,20 | 190,60 | 181,00 | 188,90 | 4,54% | 362.033,00 |
| 18.02.2026 | 179,10 | 180,80 | 177,10 | 180,70 | 0,95% | 115.658,00 |
| 17.02.2026 | 176,40 | 179,00 | 173,30 | 179,00 | 1,59% | 156.799,00 |
| 16.02.2026 | 181,70 | 183,40 | 176,10 | 176,20 | -3,03% | 205.543,00 |
| 13.02.2026 | 181,40 | 184,90 | 180,40 | 181,70 | 0,22% | 778.835,00 |
| 12.02.2026 | 187,20 | 187,60 | 181,30 | 181,30 | -3,20% | 287.615,00 |
| 11.02.2026 | 198,90 | 200,00 | 187,20 | 187,30 | -5,83% | 266.564,00 |
| 10.02.2026 | 200,60 | 203,40 | 198,90 | 198,90 | -0,85% | 143.043,00 |
| 09.02.2026 | 210,60 | 210,60 | 200,60 | 200,60 | -3,84% | 159.333,00 |
| 06.02.2026 | 207,80 | 209,00 | 206,00 | 208,60 | -0,67% | 147.650,00 |
| 05.02.2026 | 213,40 | 213,60 | 205,80 | 210,00 | -0,94% | 149.000,00 |
| 04.02.2026 | 208,00 | 214,40 | 206,60 | 212,00 | 1,73% | 200.439,00 |
| 03.02.2026 | 218,40 | 218,40 | 207,40 | 208,40 | -4,05% | 239.537,00 |
| 02.02.2026 | 220,20 | 220,20 | 216,00 | 217,20 | -1,36% | 160.904,00 |
| 30.01.2026 | 224,60 | 226,80 | 220,00 | 220,20 | -2,22% | 198.085,00 |
| 29.01.2026 | 227,00 | 227,60 | 224,00 | 225,20 | -1,14% | 111.880,00 |
| 28.01.2026 | 226,60 | 227,80 | 225,40 | 227,80 | 0,98% | 94.028,00 |
| 27.01.2026 | 221,00 | 226,40 | 221,00 | 225,60 | 2,17% | 240.808,00 |
| 26.01.2026 | 223,00 | 223,00 | 219,00 | 220,80 | -0,99% | 124.961,00 |
| 23.01.2026 | 226,60 | 226,60 | 222,20 | 223,00 | -0,71% | 78.588,00 |
| 22.01.2026 | 224,60 | 227,20 | 223,80 | 224,60 | 0,90% | 113.327,00 |
| 21.01.2026 | 228,20 | 230,00 | 219,40 | 222,60 | -2,28% | 205.741,00 |
| 20.01.2026 | 224,60 | 229,00 | 222,40 | 227,80 | 1,42% | 410.831,00 |
| 19.01.2026 | 225,00 | 228,60 | 222,80 | 224,60 | -2,43% | 85.298,00 |
| 16.01.2026 | 237,20 | 237,20 | 229,20 | 230,20 | -2,95% | 129.123,00 |
| 15.01.2026 | 233,00 | 237,40 | 233,00 | 237,20 | 1,89% | 64.563,00 |
| 14.01.2026 | 232,80 | 234,60 | 231,00 | 232,80 | -0,51% | 376.689,00 |
| 13.01.2026 | 235,00 | 235,40 | 231,20 | 234,00 | -0,51% | 299.130,00 |
| 12.01.2026 | 237,00 | 239,20 | 233,80 | 235,20 | -1,51% | 65.517,00 |
| 09.01.2026 | 236,20 | 240,20 | 234,20 | 238,80 | 1,10% | 66.297,00 |
| 08.01.2026 | 239,60 | 241,60 | 236,20 | 236,20 | -2,32% | 76.216,00 |
| 07.01.2026 | 238,80 | 241,80 | 236,40 | 241,80 | 2,28% | 155.123,00 |
| 05.01.2026 | 239,60 | 241,00 | 234,80 | 236,40 | -1,34% | 62.686,00 |