1,957€
-19,13%
Echtzeit-Aktienkurs SwedenCare AB
Bid:
Ask:
Aktienkurse zur SwedenCare AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2026 | 2,35 | 2,37 | 1,91 | 1,94 | -19,75% | 1.400,00 |
| 21.07.2026 | 2,26 | 2,42 | 2,26 | 2,42 | 7,08% | 965,00 |
| 20.07.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 1,80% | - |
| 17.07.2026 | 2,22 | 2,22 | 2,22 | 2,22 | -1,99% | - |
| 16.07.2026 | 2,27 | 2,27 | 2,27 | 2,27 | 3,66% | - |
| 15.07.2026 | 2,19 | 2,19 | 2,19 | 2,19 | -1,58% | - |
| 14.07.2026 | 2,22 | 2,22 | 2,22 | 2,22 | -0,22% | - |
| 13.07.2026 | 2,23 | 2,23 | 2,23 | 2,23 | 2,77% | - |
| 10.07.2026 | 2,17 | 2,17 | 2,17 | 2,17 | -1,37% | - |
| 09.07.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 0,46% | - |
| 08.07.2026 | 2,19 | 2,19 | 2,19 | 2,19 | -1,80% | - |
| 07.07.2026 | 2,23 | 2,23 | 2,23 | 2,23 | -1,33% | - |
| 06.07.2026 | 2,26 | 2,26 | 2,26 | 2,26 | -0,66% | - |
| 03.07.2026 | 2,29 | 2,29 | 2,27 | 2,27 | 2,48% | - |
| 02.07.2026 | 2,21 | 2,24 | 2,21 | 2,22 | 1,37% | - |
| 01.07.2026 | 2,19 | 2,19 | 2,19 | 2,19 | 0,23% | - |
| 30.06.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 1,63% | - |
| 29.06.2026 | 2,15 | 2,15 | 2,15 | 2,15 | 0,94% | - |
| 26.06.2026 | 2,13 | 2,13 | 2,13 | 2,13 | -1,62% | - |
| 25.06.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 0,23% | - |
| 24.06.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -1,37% | - |
| 23.06.2026 | 2,19 | 2,19 | 2,19 | 2,19 | -4,79% | - |
| 22.06.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 0,44% | - |
| 19.06.2026 | 2,29 | 2,29 | 2,29 | 2,29 | -0,44% | - |
| 18.06.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -5,56% | - |
| 17.06.2026 | 2,43 | 2,43 | 2,43 | 2,43 | 0,00% | 1.200,00 |
| 16.06.2026 | 2,43 | 2,43 | 2,43 | 2,43 | -3,38% | - |
| 15.06.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -2,90% | - |
| 12.06.2026 | 2,43 | 2,59 | 2,43 | 2,59 | 6,58% | 1,00 |
| 11.06.2026 | 2,43 | 2,43 | 2,43 | 2,43 | 0,00% | - |
| 10.06.2026 | 2,43 | 2,43 | 2,43 | 2,43 | 3,62% | - |
| 09.06.2026 | 2,35 | 2,35 | 2,35 | 2,35 | -3,10% | - |
| 08.06.2026 | 2,42 | 2,42 | 2,42 | 2,42 | -0,21% | - |
| 05.06.2026 | 2,43 | 2,43 | 2,43 | 2,43 | 3,41% | - |
| 04.06.2026 | 2,35 | 2,35 | 2,35 | 2,35 | -0,42% | - |
| 03.06.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 0,21% | - |
| 02.06.2026 | 2,35 | 2,35 | 2,35 | 2,35 | -4,28% | - |
| 01.06.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 3,59% | - |
| 29.05.2026 | 2,37 | 2,37 | 2,37 | 2,37 | -1,25% | - |
| 28.05.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 1,48% | - |
| 27.05.2026 | 2,37 | 2,37 | 2,37 | 2,37 | -1,87% | - |
| 26.05.2026 | 2,41 | 2,41 | 2,41 | 2,41 | -2,23% | - |
| 25.05.2026 | 2,47 | 2,47 | 2,47 | 2,47 | 1,44% | - |
| 22.05.2026 | 2,43 | 2,43 | 2,43 | 2,43 | 1,25% | - |
| 21.05.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 4,58% | - |
| 20.05.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 0,66% | - |
| 19.05.2026 | 2,28 | 2,28 | 2,28 | 2,28 | -2,15% | - |
| 18.05.2026 | 2,28 | 2,33 | 2,28 | 2,33 | 4,48% | 1,00 |
| 15.05.2026 | 2,23 | 2,23 | 2,23 | 2,23 | -1,33% | - |
| 14.05.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 0,67% | - |
| 13.05.2026 | 2,25 | 2,25 | 2,25 | 2,25 | 1,13% | - |
| 12.05.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 0,91% | - |
| 11.05.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -2,44% | - |
| 08.05.2026 | 2,26 | 2,26 | 2,26 | 2,26 | -3,01% | - |
| 07.05.2026 | 2,33 | 2,33 | 2,33 | 2,33 | -2,11% | - |
| 06.05.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -0,42% | - |
| 05.05.2026 | 2,39 | 2,39 | 2,39 | 2,39 | -2,45% | - |
| 04.05.2026 | 2,45 | 2,45 | 2,45 | 2,45 | 4,04% | - |
| 30.04.2026 | 2,35 | 2,35 | 2,35 | 2,35 | -0,63% | - |
| 29.04.2026 | 2,37 | 2,37 | 2,37 | 2,37 | -2,27% | - |
| 28.04.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 0,62% | - |
| 27.04.2026 | 2,41 | 2,41 | 2,41 | 2,41 | 1,05% | - |
| 24.04.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -3,05% | - |
| 23.04.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -1,60% | - |
| 22.04.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -1,77% | - |
| 21.04.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 0,59% | - |
| 20.04.2026 | 2,53 | 2,53 | 2,53 | 2,53 | 2,43% | - |
| 17.04.2026 | 2,47 | 2,47 | 2,47 | 2,47 | -5,74% | - |
| 16.04.2026 | 2,55 | 2,62 | 2,55 | 2,62 | 4,39% | 1,00 |
| 15.04.2026 | 2,51 | 2,51 | 2,51 | 2,51 | 1,83% | - |
| 14.04.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -3,53% | - |
| 13.04.2026 | 2,40 | 2,55 | 2,40 | 2,55 | 9,44% | 1,00 |
| 10.04.2026 | 2,33 | 2,33 | 2,33 | 2,33 | -0,85% | - |
| 09.04.2026 | 2,35 | 2,35 | 2,35 | 2,35 | -0,42% | - |
| 08.04.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 5,12% | - |
| 07.04.2026 | 2,25 | 2,25 | 2,25 | 2,25 | 2,28% | - |
| 02.04.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -6,20% | - |
| 01.04.2026 | 2,17 | 2,34 | 2,17 | 2,34 | 11,96% | 2,00 |
| 31.03.2026 | 2,09 | 2,09 | 2,09 | 2,09 | 0,72% | - |
| 30.03.2026 | 2,08 | 2,08 | 2,08 | 2,08 | -1,66% | - |
| 27.03.2026 | 2,11 | 2,11 | 2,11 | 2,11 | -0,94% | - |
| 26.03.2026 | 2,13 | 2,13 | 2,13 | 2,13 | 1,67% | - |
| 25.03.2026 | 2,10 | 2,10 | 2,10 | 2,10 | -1,18% | - |
| 24.03.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 2,17% | - |
| 23.03.2026 | 2,08 | 2,08 | 2,08 | 2,08 | -2,35% | - |
| 20.03.2026 | 2,13 | 2,13 | 2,13 | 2,13 | 0,00% | - |
| 19.03.2026 | 2,13 | 2,13 | 2,13 | 2,13 | -3,85% | - |
| 18.03.2026 | 2,21 | 2,21 | 2,21 | 2,21 | 1,61% | - |
| 17.03.2026 | 2,18 | 2,18 | 2,18 | 2,18 | -3,55% | - |
| 16.03.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 1,12% | - |
| 13.03.2026 | 2,23 | 2,23 | 2,23 | 2,23 | 0,68% | - |
| 12.03.2026 | 2,22 | 2,22 | 2,22 | 2,22 | -2,42% | - |
| 11.03.2026 | 2,27 | 2,27 | 2,27 | 2,27 | 1,11% | - |
| 10.03.2026 | 2,25 | 2,25 | 2,25 | 2,25 | 4,66% | - |
| 09.03.2026 | 2,15 | 2,15 | 2,15 | 2,15 | -3,38% | - |
| 06.03.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 0,68% | - |
| 05.03.2026 | 2,21 | 2,21 | 2,21 | 2,21 | 5,50% | - |
| 04.03.2026 | 2,09 | 2,09 | 2,09 | 2,09 | -2,34% | - |
| 03.03.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -3,82% | - |
| 02.03.2026 | 2,23 | 2,23 | 2,23 | 2,23 | 0,91% | - |