21,130€
0,62%
Echtzeit-Aktienkurs Sdiptech AB
Bid:
Ask:
Aktienkurse zur Sdiptech AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.05.2025 | 21,29 | 21,30 | 20,98 | 21,10 | 0,48% | - |
| 16.05.2025 | 20,44 | 21,00 | 20,44 | 21,00 | 0,10% | - |
| 15.05.2025 | 21,12 | 21,12 | 20,98 | 20,98 | -1,41% | - |
| 14.05.2025 | 21,12 | 21,28 | 21,12 | 21,28 | 3,30% | - |
| 13.05.2025 | 20,44 | 20,60 | 20,44 | 20,60 | 1,18% | - |
| 12.05.2025 | 20,36 | 20,36 | 20,36 | 20,36 | 0,10% | - |
| 09.05.2025 | 20,26 | 20,70 | 20,26 | 20,34 | -0,10% | - |
| 08.05.2025 | 20,28 | 20,36 | 20,28 | 20,36 | -0,39% | - |
| 07.05.2025 | 20,32 | 20,44 | 20,32 | 20,44 | 1,29% | - |
| 06.05.2025 | 20,18 | 20,18 | 20,18 | 20,18 | -0,79% | - |
| 05.05.2025 | 20,20 | 20,34 | 20,20 | 20,34 | 4,90% | - |
| 02.05.2025 | 19,39 | 19,39 | 19,39 | 19,39 | 5,15% | - |
| 30.04.2025 | 18,44 | 18,44 | 18,44 | 18,44 | -0,75% | - |
| 29.04.2025 | 18,49 | 18,58 | 18,49 | 18,58 | 3,86% | - |
| 28.04.2025 | 17,89 | 17,89 | 17,89 | 17,89 | 4,99% | - |
| 25.04.2025 | 17,04 | 17,04 | 17,04 | 17,04 | 1,31% | - |
| 24.04.2025 | 16,82 | 16,82 | 16,82 | 16,82 | 1,20% | - |
| 23.04.2025 | 16,62 | 16,62 | 16,62 | 16,62 | 1,71% | - |
| 22.04.2025 | 16,34 | 16,34 | 16,34 | 16,34 | 1,11% | - |
| 17.04.2025 | 16,14 | 16,16 | 16,14 | 16,16 | 0,75% | - |
| 16.04.2025 | 16,04 | 16,04 | 16,04 | 16,04 | -1,47% | - |
| 15.04.2025 | 16,04 | 16,29 | 15,76 | 16,28 | 4,49% | - |
| 14.04.2025 | 15,58 | 15,58 | 15,58 | 15,58 | -2,20% | - |
| 11.04.2025 | 15,93 | 15,93 | 15,93 | 15,93 | 5,50% | - |
| 10.04.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,13% | - |
| 09.04.2025 | 15,60 | 15,60 | 15,08 | 15,08 | -4,56% | - |
| 08.04.2025 | 15,89 | 16,01 | 15,80 | 15,80 | 0,38% | - |
| 07.04.2025 | 15,62 | 15,74 | 15,62 | 15,74 | -8,17% | - |
| 04.04.2025 | 17,14 | 17,14 | 17,14 | 17,14 | 0,76% | - |
| 03.04.2025 | 17,01 | 17,01 | 17,01 | 17,01 | 0,47% | - |
| 02.04.2025 | 16,91 | 16,93 | 16,91 | 16,93 | 0,95% | - |
| 01.04.2025 | 16,77 | 16,77 | 16,77 | 16,77 | 1,08% | - |
| 31.03.2025 | 17,15 | 17,15 | 16,59 | 16,59 | -5,09% | - |
| 28.03.2025 | 17,48 | 17,48 | 17,48 | 17,48 | 0,34% | - |
| 27.03.2025 | 17,58 | 17,58 | 17,42 | 17,42 | -1,47% | - |
| 26.03.2025 | 17,68 | 17,68 | 17,68 | 17,68 | -0,34% | - |
| 25.03.2025 | 17,74 | 17,74 | 17,74 | 17,74 | -1,88% | - |
| 24.03.2025 | 17,76 | 18,08 | 17,76 | 18,08 | 1,69% | - |
| 21.03.2025 | 17,78 | 17,78 | 17,78 | 17,78 | -2,36% | - |
| 20.03.2025 | 17,97 | 18,21 | 17,97 | 18,21 | 1,39% | - |
| 19.03.2025 | 17,93 | 17,96 | 17,93 | 17,96 | -1,70% | - |
| 18.03.2025 | 18,27 | 18,27 | 18,27 | 18,27 | 5,91% | - |
| 17.03.2025 | 17,13 | 17,25 | 17,13 | 17,25 | 0,41% | - |
| 14.03.2025 | 17,18 | 17,18 | 17,18 | 17,18 | -1,55% | - |
| 13.03.2025 | 17,45 | 17,45 | 17,45 | 17,45 | -1,36% | - |
| 12.03.2025 | 17,69 | 17,69 | 17,69 | 17,69 | -0,51% | - |
| 11.03.2025 | 17,81 | 17,81 | 17,78 | 17,78 | -1,50% | - |
| 10.03.2025 | 18,09 | 18,09 | 18,05 | 18,05 | -1,85% | - |
| 07.03.2025 | 18,39 | 18,39 | 18,39 | 18,39 | -1,13% | - |
| 06.03.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 2,88% | - |
| 05.03.2025 | 18,08 | 18,08 | 18,08 | 18,08 | -2,38% | - |
| 04.03.2025 | 18,59 | 18,59 | 18,52 | 18,52 | -0,48% | - |
| 03.03.2025 | 18,64 | 18,64 | 18,50 | 18,61 | -0,75% | - |
| 28.02.2025 | 18,75 | 18,75 | 18,75 | 18,75 | -0,79% | - |
| 27.02.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -1,66% | - |
| 26.02.2025 | 19,22 | 19,22 | 19,22 | 19,22 | -0,26% | - |
| 25.02.2025 | 19,27 | 19,27 | 19,27 | 19,27 | 0,89% | - |
| 24.02.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,10% | - |
| 21.02.2025 | 19,08 | 19,08 | 19,08 | 19,08 | -1,09% | - |
| 20.02.2025 | 19,29 | 19,29 | 19,29 | 19,29 | -1,18% | - |
| 19.02.2025 | 19,52 | 19,52 | 19,52 | 19,52 | -0,10% | - |
| 18.02.2025 | 19,54 | 19,54 | 19,54 | 19,54 | -2,79% | - |
| 17.02.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 0,90% | - |
| 14.02.2025 | 19,92 | 19,92 | 19,92 | 19,92 | 4,08% | - |
| 13.02.2025 | 18,60 | 19,14 | 18,60 | 19,14 | -3,33% | - |
| 12.02.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,30% | - |
| 11.02.2025 | 20,06 | 20,06 | 20,06 | 20,06 | 1,01% | - |
| 10.02.2025 | 19,38 | 19,86 | 19,38 | 19,86 | 0,20% | - |
| 07.02.2025 | 19,39 | 19,82 | 19,39 | 19,82 | 3,82% | - |
| 06.02.2025 | 19,09 | 19,09 | 19,09 | 19,09 | 0,42% | - |
| 05.02.2025 | 19,01 | 19,01 | 19,01 | 19,01 | -1,04% | - |
| 04.02.2025 | 18,88 | 19,21 | 18,88 | 19,21 | -1,34% | - |
| 03.02.2025 | 19,47 | 19,47 | 19,47 | 19,47 | -0,66% | - |
| 31.01.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -0,46% | - |
| 30.01.2025 | 19,69 | 19,69 | 19,69 | 19,69 | 0,51% | - |
| 29.01.2025 | 19,59 | 19,59 | 19,59 | 19,59 | -0,76% | - |
| 28.01.2025 | 19,74 | 19,74 | 19,74 | 19,74 | -0,25% | - |
| 27.01.2025 | 19,79 | 19,79 | 19,79 | 19,79 | -1,54% | - |
| 24.01.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 0,30% | - |
| 23.01.2025 | 20,04 | 20,04 | 20,04 | 20,04 | -2,24% | - |
| 22.01.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 1,08% | - |
| 21.01.2025 | 20,22 | 20,28 | 20,22 | 20,28 | -0,69% | - |
| 20.01.2025 | 20,42 | 20,42 | 20,42 | 20,42 | -0,97% | - |
| 17.01.2025 | 20,62 | 20,62 | 20,62 | 20,62 | 1,98% | - |
| 16.01.2025 | 20,22 | 20,22 | 20,22 | 20,22 | 4,50% | - |
| 15.01.2025 | 19,35 | 19,35 | 19,35 | 19,35 | 2,76% | - |
| 14.01.2025 | 18,83 | 18,83 | 18,83 | 18,83 | -0,32% | - |
| 13.01.2025 | 18,97 | 18,97 | 18,89 | 18,89 | -1,92% | - |
| 10.01.2025 | 19,24 | 19,26 | 19,24 | 19,26 | 0,31% | - |
| 09.01.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -3,23% | - |
| 08.01.2025 | 19,84 | 19,84 | 19,84 | 19,84 | -1,20% | - |
| 07.01.2025 | 19,88 | 20,08 | 19,88 | 20,08 | 0,75% | - |
| 06.01.2025 | 19,93 | 19,93 | 19,93 | 19,93 | -2,69% | - |
| 03.01.2025 | 20,48 | 20,48 | 20,48 | 20,48 | 0,20% | - |
| 02.01.2025 | 20,44 | 20,44 | 20,44 | 20,44 | 0,20% | - |
| 30.12.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,59% | - |
| 27.12.2024 | 20,28 | 20,28 | 20,28 | 20,28 | 1,91% | - |
| 23.12.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -1,78% | - |
| 20.12.2024 | 20,26 | 20,26 | 20,26 | 20,26 | -1,17% | - |
| 19.12.2024 | 20,50 | 20,50 | 20,50 | 20,50 | 1,69% | - |