10,208SEK
-3,51%
Echtzeit-Aktienkurs Sedana Medical AB
Bid:
Ask:
Aktienkurse zur Sedana Medical AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 10,56 | 10,78 | 10,24 | 10,30 | -2,65% | 66.192,00 |
| 12.12.2025 | 10,60 | 10,84 | 10,54 | 10,58 | 0,38% | 57.765,00 |
| 11.12.2025 | 10,24 | 10,64 | 10,18 | 10,54 | 3,13% | 135.242,00 |
| 10.12.2025 | 10,02 | 10,30 | 10,02 | 10,22 | 2,00% | 90.551,00 |
| 09.12.2025 | 10,10 | 10,32 | 9,73 | 10,02 | 1,73% | 117.837,00 |
| 08.12.2025 | 10,02 | 10,24 | 9,85 | 9,85 | -1,70% | 67.028,00 |
| 05.12.2025 | 10,02 | 10,30 | 9,98 | 10,02 | 0,60% | 104.982,00 |
| 04.12.2025 | 9,83 | 10,02 | 9,78 | 9,96 | 3,21% | 81.693,00 |
| 03.12.2025 | 9,98 | 10,16 | 9,61 | 9,65 | -3,69% | 100.583,00 |
| 02.12.2025 | 9,80 | 10,08 | 9,67 | 10,02 | 2,98% | 57.022,00 |
| 01.12.2025 | 10,08 | 10,08 | 9,60 | 9,73 | -3,66% | 116.331,00 |
| 28.11.2025 | 10,62 | 10,62 | 10,08 | 10,10 | -4,17% | 184.881,00 |
| 27.11.2025 | 10,28 | 10,62 | 10,24 | 10,54 | 3,33% | 105.671,00 |
| 26.11.2025 | 10,42 | 10,42 | 10,14 | 10,20 | -1,73% | 57.565,00 |
| 25.11.2025 | 10,06 | 10,48 | 9,94 | 10,38 | 3,80% | 142.720,00 |
| 24.11.2025 | 9,44 | 10,28 | 9,44 | 10,00 | 5,71% | 227.386,00 |
| 21.11.2025 | 9,51 | 9,60 | 9,30 | 9,46 | -1,77% | 162.826,00 |
| 20.11.2025 | 9,63 | 9,85 | 9,62 | 9,63 | 0,21% | 33.720,00 |
| 19.11.2025 | 9,58 | 9,79 | 9,45 | 9,61 | 0,00% | 80.952,00 |
| 18.11.2025 | 9,57 | 9,93 | 9,35 | 9,61 | 1,05% | 209.908,00 |
| 17.11.2025 | 9,49 | 9,98 | 9,44 | 9,51 | -1,45% | 251.060,00 |
| 14.11.2025 | 9,73 | 9,77 | 9,49 | 9,65 | -0,72% | 83.152,00 |
| 13.11.2025 | 9,63 | 9,91 | 9,63 | 9,72 | 0,41% | 265.047,00 |
| 12.11.2025 | 9,83 | 9,93 | 9,60 | 9,68 | -1,43% | 190.144,00 |
| 11.11.2025 | 10,00 | 10,00 | 9,75 | 9,82 | -1,31% | 140.609,00 |
| 10.11.2025 | 9,82 | 10,06 | 9,76 | 9,95 | 1,63% | 145.743,00 |
| 07.11.2025 | 9,92 | 10,14 | 9,74 | 9,79 | -0,41% | 216.903,00 |
| 06.11.2025 | 9,93 | 10,02 | 9,83 | 9,83 | -0,51% | 110.861,00 |
| 05.11.2025 | 10,02 | 10,16 | 9,88 | 9,88 | -1,98% | 139.194,00 |
| 04.11.2025 | 10,10 | 10,28 | 10,02 | 10,08 | -0,79% | 134.278,00 |
| 03.11.2025 | 10,38 | 10,50 | 10,16 | 10,16 | -2,87% | 186.682,00 |
| 31.10.2025 | 10,50 | 10,68 | 10,32 | 10,46 | 0,38% | 98.834,00 |
| 30.10.2025 | 10,12 | 10,48 | 10,12 | 10,42 | 1,56% | 151.490,00 |
| 29.10.2025 | 10,52 | 10,52 | 10,06 | 10,26 | -1,54% | 393.095,00 |
| 28.10.2025 | 10,68 | 10,88 | 10,30 | 10,42 | -2,62% | 318.747,00 |
| 27.10.2025 | 10,60 | 11,06 | 10,58 | 10,70 | 0,94% | 451.506,00 |
| 24.10.2025 | 12,74 | 12,74 | 10,60 | 10,60 | -18,96% | 1.395.050,00 |
| 23.10.2025 | 12,52 | 13,16 | 12,50 | 13,08 | 3,48% | 425.949,00 |
| 22.10.2025 | 12,60 | 13,00 | 12,36 | 12,64 | 0,32% | 365.601,00 |
| 21.10.2025 | 12,50 | 12,80 | 12,36 | 12,60 | 2,94% | 212.322,00 |
| 20.10.2025 | 13,00 | 13,18 | 12,22 | 12,24 | -4,38% | 302.933,00 |
| 17.10.2025 | 13,00 | 13,00 | 12,38 | 12,80 | 0,95% | 215.388,00 |
| 16.10.2025 | 12,80 | 12,94 | 12,64 | 12,68 | -0,94% | 123.017,00 |
| 15.10.2025 | 12,20 | 13,20 | 12,20 | 12,80 | 4,92% | 267.119,00 |
| 14.10.2025 | 12,70 | 12,70 | 12,20 | 12,20 | -3,94% | 112.933,00 |
| 13.10.2025 | 12,60 | 12,84 | 12,44 | 12,70 | 0,63% | 118.913,00 |
| 10.10.2025 | 12,90 | 13,16 | 12,62 | 12,62 | -1,87% | 154.817,00 |
| 09.10.2025 | 13,00 | 13,06 | 12,64 | 12,86 | -1,23% | 161.430,00 |
| 08.10.2025 | 12,50 | 13,20 | 12,28 | 13,02 | 3,83% | 277.503,00 |
| 07.10.2025 | 12,34 | 12,70 | 12,34 | 12,54 | 0,16% | 54.849,00 |
| 06.10.2025 | 12,34 | 12,84 | 12,02 | 12,52 | 0,81% | 376.630,00 |
| 03.10.2025 | 12,08 | 12,84 | 11,92 | 12,42 | 2,81% | 503.574,00 |
| 02.10.2025 | 12,36 | 12,50 | 11,90 | 12,08 | -0,98% | 529.486,00 |
| 01.10.2025 | 12,84 | 13,08 | 12,14 | 12,20 | -4,54% | 378.627,00 |
| 30.09.2025 | 12,50 | 13,00 | 12,24 | 12,78 | 2,24% | 494.047,00 |
| 29.09.2025 | 12,40 | 13,10 | 12,20 | 12,50 | 1,30% | 459.649,00 |
| 26.09.2025 | 12,50 | 12,70 | 12,34 | 12,34 | -1,91% | 173.979,00 |
| 25.09.2025 | 12,34 | 12,90 | 12,30 | 12,58 | 1,78% | 261.009,00 |
| 24.09.2025 | 12,70 | 12,70 | 12,20 | 12,36 | -4,48% | 340.233,00 |
| 23.09.2025 | 13,12 | 13,32 | 12,94 | 12,94 | -0,77% | 89.915,00 |
| 22.09.2025 | 13,24 | 13,24 | 12,82 | 13,04 | -0,46% | 108.288,00 |
| 19.09.2025 | 13,60 | 13,60 | 13,08 | 13,10 | -3,96% | 267.168,00 |
| 18.09.2025 | 13,76 | 13,94 | 13,62 | 13,64 | -0,44% | 174.002,00 |
| 17.09.2025 | 13,18 | 13,76 | 12,94 | 13,70 | 5,22% | 228.800,00 |
| 16.09.2025 | 12,88 | 13,32 | 12,60 | 13,02 | 1,72% | 376.414,00 |
| 15.09.2025 | 12,98 | 13,24 | 12,80 | 12,80 | -0,62% | 184.709,00 |
| 12.09.2025 | 13,10 | 13,32 | 12,88 | 12,88 | -1,23% | 180.795,00 |
| 11.09.2025 | 13,62 | 13,82 | 13,04 | 13,04 | -4,26% | 258.389,00 |
| 10.09.2025 | 14,12 | 14,12 | 13,60 | 13,62 | -2,01% | 132.184,00 |
| 09.09.2025 | 13,66 | 14,16 | 13,48 | 13,90 | 1,02% | 193.412,00 |
| 08.09.2025 | 13,52 | 13,80 | 13,52 | 13,76 | 1,47% | 231.934,00 |
| 05.09.2025 | 14,06 | 14,08 | 13,52 | 13,56 | -1,31% | 350.181,00 |
| 04.09.2025 | 14,08 | 14,30 | 13,70 | 13,74 | -2,00% | 274.312,00 |
| 03.09.2025 | 14,18 | 14,42 | 14,00 | 14,02 | -1,27% | 245.840,00 |
| 02.09.2025 | 14,66 | 14,80 | 14,20 | 14,20 | -2,74% | 189.212,00 |
| 01.09.2025 | 14,80 | 15,16 | 14,58 | 14,60 | -1,35% | 233.805,00 |
| 29.08.2025 | 15,42 | 15,58 | 14,80 | 14,80 | -4,02% | 447.868,00 |
| 28.08.2025 | 16,04 | 16,24 | 15,28 | 15,42 | -3,75% | 246.361,00 |
| 27.08.2025 | 16,22 | 16,26 | 15,82 | 16,02 | -1,23% | 237.157,00 |
| 26.08.2025 | 16,40 | 16,64 | 16,14 | 16,22 | -1,10% | 96.264,00 |
| 25.08.2025 | 16,64 | 17,06 | 16,28 | 16,40 | -0,73% | 316.528,00 |
| 22.08.2025 | 15,84 | 16,60 | 15,58 | 16,52 | 5,22% | 223.705,00 |
| 21.08.2025 | 15,62 | 15,94 | 15,46 | 15,70 | 0,64% | 123.059,00 |
| 20.08.2025 | 16,00 | 16,26 | 15,52 | 15,60 | -2,50% | 212.185,00 |
| 19.08.2025 | 16,02 | 16,60 | 15,88 | 16,00 | 0,63% | 366.888,00 |
| 18.08.2025 | 16,70 | 16,74 | 15,72 | 15,90 | -3,64% | 340.439,00 |
| 15.08.2025 | 17,82 | 18,32 | 16,42 | 16,50 | -5,61% | 809.039,00 |
| 14.08.2025 | 16,98 | 17,58 | 16,46 | 17,48 | 5,17% | 297.040,00 |
| 13.08.2025 | 17,26 | 17,34 | 16,50 | 16,62 | -3,15% | 242.408,00 |
| 12.08.2025 | 16,94 | 17,60 | 16,56 | 17,16 | 2,88% | 450.384,00 |
| 11.08.2025 | 15,70 | 17,26 | 15,56 | 16,68 | 5,84% | 572.000,00 |
| 08.08.2025 | 15,44 | 15,94 | 15,40 | 15,76 | 2,07% | 162.938,00 |
| 07.08.2025 | 15,34 | 15,58 | 15,12 | 15,44 | 1,58% | 222.919,00 |
| 06.08.2025 | 15,78 | 15,86 | 15,20 | 15,20 | -1,43% | 167.041,00 |
| 05.08.2025 | 15,42 | 15,98 | 15,10 | 15,42 | 0,26% | 349.978,00 |
| 04.08.2025 | 15,52 | 15,86 | 15,18 | 15,38 | -0,65% | 224.236,00 |
| 01.08.2025 | 16,00 | 16,00 | 15,32 | 15,48 | -2,15% | 302.384,00 |
| 31.07.2025 | 16,52 | 17,38 | 15,64 | 15,82 | -1,74% | 935.942,00 |
| 30.07.2025 | 14,50 | 16,80 | 14,50 | 16,10 | 12,27% | 803.865,00 |
| 29.07.2025 | 15,60 | 15,98 | 14,34 | 14,34 | -8,19% | 236.810,00 |