21,880€
0,92%
Echtzeit-Aktienkurs SDIPTECH AB B O.N.
Bid:
Ask:
Aktienkurse zur SDIPTECH AB B O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 21,65 | 22,09 | 21,30 | 21,85 | 0,78% | - |
| 15.07.2026 | 21,68 | 21,68 | 21,68 | 21,68 | 0,51% | 90,00 |
| 14.07.2026 | 21,69 | 21,91 | 21,53 | 21,57 | -1,95% | - |
| 13.07.2026 | 21,78 | 22,00 | 21,78 | 22,00 | 0,32% | 460,00 |
| 10.07.2026 | 21,52 | 22,07 | 21,46 | 21,93 | 1,25% | - |
| 09.07.2026 | 21,66 | 21,66 | 21,66 | 21,66 | 2,41% | 274,00 |
| 08.07.2026 | 21,70 | 21,72 | 20,86 | 21,15 | -4,47% | - |
| 07.07.2026 | 22,14 | 22,14 | 22,14 | 22,14 | -0,14% | 32,00 |
| 06.07.2026 | 22,50 | 22,59 | 22,03 | 22,17 | -1,47% | - |
| 03.07.2026 | 22,12 | 22,69 | 22,02 | 22,50 | 2,65% | - |
| 02.07.2026 | 21,65 | 22,25 | 21,53 | 21,92 | 1,20% | - |
| 01.07.2026 | 21,66 | 21,66 | 21,66 | 21,66 | -1,50% | 39,00 |
| 30.06.2026 | 21,92 | 22,36 | 21,87 | 21,99 | 0,55% | - |
| 29.06.2026 | 21,29 | 22,12 | 21,15 | 21,87 | 1,72% | - |
| 26.06.2026 | 21,50 | 21,50 | 21,50 | 21,50 | -0,88% | 1.000,00 |
| 25.06.2026 | 21,81 | 21,96 | 21,61 | 21,69 | 0,14% | - |
| 24.06.2026 | 21,78 | 21,93 | 21,25 | 21,66 | -0,51% | - |
| 23.06.2026 | 21,96 | 21,98 | 21,61 | 21,77 | -1,40% | - |
| 22.06.2026 | 22,08 | 22,08 | 22,08 | 22,08 | -0,32% | 40,00 |
| 19.06.2026 | 22,24 | 22,35 | 22,15 | 22,15 | -0,58% | - |
| 18.06.2026 | 22,28 | 22,28 | 22,28 | 22,28 | 0,72% | 17,00 |
| 17.06.2026 | 23,05 | 23,07 | 22,10 | 22,12 | -3,87% | - |
| 16.06.2026 | 23,38 | 23,52 | 22,98 | 23,01 | -1,75% | - |
| 15.06.2026 | 23,99 | 24,37 | 23,34 | 23,42 | -0,34% | - |
| 12.06.2026 | 23,50 | 23,50 | 23,50 | 23,50 | 1,69% | 63,00 |
| 11.06.2026 | 22,38 | 23,18 | 22,25 | 23,11 | 3,12% | - |
| 10.06.2026 | 22,30 | 22,57 | 21,92 | 22,41 | 0,49% | - |
| 09.06.2026 | 22,63 | 22,92 | 22,00 | 22,30 | -0,98% | - |
| 08.06.2026 | 22,52 | 22,52 | 22,52 | 22,52 | -0,13% | 3,00 |
| 05.06.2026 | 22,66 | 23,40 | 22,39 | 22,55 | -0,84% | - |
| 04.06.2026 | 22,05 | 22,81 | 22,05 | 22,74 | 3,74% | - |
| 03.06.2026 | 21,92 | 21,92 | 21,92 | 21,92 | -0,50% | 100,00 |
| 02.06.2026 | 22,26 | 22,57 | 21,96 | 22,03 | -0,94% | - |
| 01.06.2026 | 22,74 | 22,76 | 22,02 | 22,24 | -1,68% | - |
| 29.05.2026 | 22,62 | 22,62 | 22,62 | 22,62 | 0,40% | 44,00 |
| 28.05.2026 | 22,72 | 23,03 | 22,25 | 22,53 | -1,27% | - |
| 27.05.2026 | 23,34 | 23,47 | 22,80 | 22,82 | -1,98% | - |
| 26.05.2026 | 23,55 | 23,60 | 23,14 | 23,28 | -0,43% | - |
| 25.05.2026 | 23,38 | 23,38 | 23,38 | 23,38 | 1,92% | 62,00 |
| 22.05.2026 | 23,06 | 23,53 | 22,90 | 22,94 | -0,61% | - |
| 21.05.2026 | 23,09 | 23,20 | 22,60 | 23,08 | -0,43% | - |
| 20.05.2026 | 22,03 | 23,38 | 22,01 | 23,18 | 4,79% | - |
| 19.05.2026 | 21,63 | 22,25 | 21,61 | 22,12 | 3,17% | - |
| 18.05.2026 | 21,44 | 21,44 | 21,44 | 21,44 | 0,75% | 240,00 |
| 15.05.2026 | 21,30 | 21,30 | 21,28 | 21,28 | 0,05% | 280,00 |
| 14.05.2026 | 21,15 | 21,29 | 21,09 | 21,27 | 0,85% | - |
| 13.05.2026 | 21,18 | 21,38 | 20,77 | 21,09 | -0,42% | - |
| 12.05.2026 | 21,18 | 21,18 | 21,18 | 21,18 | -2,67% | 240,00 |
| 11.05.2026 | 21,76 | 21,76 | 21,76 | 21,76 | 0,09% | 220,00 |
| 08.05.2026 | 20,85 | 21,86 | 20,83 | 21,74 | 4,27% | - |
| 07.05.2026 | 20,86 | 21,52 | 20,80 | 20,85 | -0,05% | - |
| 06.05.2026 | 20,30 | 21,11 | 20,06 | 20,86 | 3,96% | - |
| 05.05.2026 | 20,56 | 20,68 | 20,02 | 20,07 | -3,63% | - |
| 04.05.2026 | 20,82 | 20,82 | 20,82 | 20,82 | -1,70% | 20,00 |
| 30.04.2026 | 20,51 | 21,18 | 20,45 | 21,18 | 2,52% | - |
| 29.04.2026 | 20,66 | 20,66 | 20,66 | 20,66 | 1,57% | 36,00 |
| 28.04.2026 | 21,51 | 21,55 | 20,00 | 20,34 | -6,87% | - |
| 27.04.2026 | 21,84 | 21,84 | 21,84 | 21,84 | -0,23% | 31,00 |
| 24.04.2026 | 21,74 | 22,01 | 21,51 | 21,89 | -1,66% | - |
| 23.04.2026 | 22,26 | 22,26 | 22,26 | 22,26 | 0,32% | 55,00 |
| 22.04.2026 | 22,22 | 22,51 | 21,95 | 22,19 | -0,22% | - |
| 21.04.2026 | 22,24 | 22,24 | 22,24 | 22,24 | -0,36% | 1.254,00 |
| 20.04.2026 | 22,46 | 22,46 | 22,32 | 22,32 | 1,92% | 167,00 |
| 17.04.2026 | 21,90 | 21,90 | 21,90 | 21,90 | 0,64% | 150,00 |
| 16.04.2026 | 21,31 | 21,85 | 21,21 | 21,76 | 2,69% | - |
| 15.04.2026 | 21,20 | 21,58 | 21,13 | 21,19 | -0,61% | - |
| 14.04.2026 | 21,32 | 21,32 | 21,32 | 21,32 | 0,52% | 3,00 |
| 13.04.2026 | 20,83 | 21,43 | 20,81 | 21,21 | 0,47% | - |
| 10.04.2026 | 20,25 | 21,45 | 20,19 | 21,11 | 6,19% | - |
| 09.04.2026 | 19,88 | 19,88 | 19,88 | 19,88 | -0,28% | 25,00 |
| 08.04.2026 | 19,59 | 20,10 | 19,29 | 19,94 | 7,03% | - |
| 07.04.2026 | 18,75 | 19,25 | 18,41 | 18,63 | -1,19% | - |
| 02.04.2026 | 18,19 | 18,89 | 18,18 | 18,85 | 0,99% | - |
| 01.04.2026 | 18,70 | 19,19 | 18,54 | 18,67 | 0,24% | - |
| 31.03.2026 | 17,14 | 18,67 | 17,06 | 18,62 | 9,95% | - |
| 30.03.2026 | 16,82 | 17,14 | 16,52 | 16,94 | 0,68% | - |
| 27.03.2026 | 17,36 | 17,36 | 16,80 | 16,82 | -2,94% | - |
| 26.03.2026 | 16,93 | 17,51 | 16,87 | 17,33 | 1,85% | - |
| 25.03.2026 | 17,28 | 17,41 | 16,65 | 17,02 | -1,59% | - |
| 24.03.2026 | 17,12 | 17,44 | 17,01 | 17,29 | 0,03% | - |
| 23.03.2026 | 16,86 | 17,58 | 16,25 | 17,29 | -2,23% | - |
| 20.03.2026 | 17,68 | 17,68 | 17,68 | 17,68 | 0,17% | 77,00 |
| 19.03.2026 | 17,65 | 17,65 | 17,65 | 17,65 | -3,50% | 64,00 |
| 18.03.2026 | 18,29 | 18,29 | 18,29 | 18,29 | 1,53% | 80,00 |
| 17.03.2026 | 17,57 | 18,21 | 17,55 | 18,02 | 1,81% | - |
| 16.03.2026 | 17,72 | 17,75 | 17,21 | 17,70 | 1,06% | - |
| 13.03.2026 | 17,51 | 17,51 | 17,51 | 17,51 | 0,55% | 2,00 |
| 12.03.2026 | 17,30 | 17,56 | 17,19 | 17,42 | -0,49% | - |
| 11.03.2026 | 17,44 | 17,62 | 17,25 | 17,50 | 0,66% | - |
| 10.03.2026 | 17,33 | 17,79 | 17,30 | 17,39 | -0,03% | - |
| 09.03.2026 | 16,93 | 17,49 | 16,81 | 17,39 | -1,53% | - |
| 06.03.2026 | 17,66 | 17,66 | 17,66 | 17,66 | 1,93% | 82,00 |
| 05.03.2026 | 17,84 | 17,86 | 17,27 | 17,33 | -3,72% | - |
| 04.03.2026 | 17,24 | 18,02 | 17,18 | 18,00 | 3,27% | - |
| 03.03.2026 | 17,57 | 17,68 | 17,13 | 17,43 | -1,75% | - |
| 02.03.2026 | 17,85 | 18,07 | 17,46 | 17,74 | -0,92% | - |
| 27.02.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 0,03% | 540,00 |
| 26.02.2026 | 17,65 | 17,95 | 17,65 | 17,90 | 1,02% | - |
| 25.02.2026 | 17,72 | 17,93 | 17,56 | 17,72 | 0,11% | - |
| 24.02.2026 | 17,68 | 17,99 | 17,48 | 17,70 | 0,37% | - |