12,632SEK
3,57%
Echtzeit-Aktienkurs Sedana Medical AB
Bid:
Ask:
Aktienkurse zur Sedana Medical AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.06.2025 | 12,17 | 12,84 | 12,17 | 12,64 | 3,61% | - |
| 06.06.2025 | 12,09 | 12,20 | 12,09 | 12,20 | 0,47% | - |
| 05.06.2025 | 12,40 | 12,58 | 12,12 | 12,14 | -1,62% | 106.366,00 |
| 04.06.2025 | 11,88 | 12,56 | 11,88 | 12,34 | 3,70% | 277.520,00 |
| 03.06.2025 | 11,76 | 12,06 | 11,50 | 11,90 | 1,19% | 217.456,00 |
| 02.06.2025 | 11,90 | 12,10 | 11,72 | 11,76 | -2,00% | 88.163,00 |
| 30.05.2025 | 12,34 | 12,42 | 11,82 | 12,00 | -2,64% | 239.054,00 |
| 29.05.2025 | 12,49 | 12,49 | 12,30 | 12,33 | -0,76% | - |
| 28.05.2025 | 12,40 | 12,60 | 12,24 | 12,42 | -0,32% | 44.028,00 |
| 27.05.2025 | 12,62 | 12,92 | 12,46 | 12,46 | -1,11% | 212.107,00 |
| 26.05.2025 | 12,52 | 12,78 | 12,40 | 12,60 | 1,61% | 97.859,00 |
| 23.05.2025 | 12,66 | 13,26 | 12,20 | 12,40 | -3,28% | 290.922,00 |
| 22.05.2025 | 12,88 | 13,00 | 12,52 | 12,82 | 0,16% | 347.455,00 |
| 21.05.2025 | 13,16 | 13,18 | 12,56 | 12,80 | -2,29% | 183.047,00 |
| 20.05.2025 | 13,36 | 13,36 | 12,96 | 13,10 | 0,46% | 160.576,00 |
| 19.05.2025 | 13,12 | 13,46 | 12,82 | 13,04 | -1,06% | 209.340,00 |
| 16.05.2025 | 14,08 | 14,08 | 13,00 | 13,18 | -5,86% | 404.284,00 |
| 15.05.2025 | 13,72 | 14,48 | 13,70 | 14,00 | 2,79% | 303.605,00 |
| 14.05.2025 | 13,68 | 14,10 | 13,22 | 13,62 | 1,19% | 232.008,00 |
| 13.05.2025 | 13,72 | 13,90 | 13,24 | 13,46 | -1,17% | 352.663,00 |
| 12.05.2025 | 13,10 | 13,80 | 13,04 | 13,62 | 4,77% | 309.517,00 |
| 09.05.2025 | 13,50 | 13,50 | 12,74 | 13,00 | -2,11% | 242.673,00 |
| 08.05.2025 | 13,48 | 13,70 | 12,80 | 13,28 | 1,07% | 327.815,00 |
| 07.05.2025 | 12,62 | 14,00 | 12,22 | 13,14 | 6,48% | 836.615,00 |
| 06.05.2025 | 11,32 | 12,74 | 11,00 | 12,34 | 16,64% | 1.353.604,00 |
| 05.05.2025 | 10,32 | 10,70 | 10,32 | 10,58 | 3,32% | 194.247,00 |
| 02.05.2025 | 10,12 | 10,42 | 10,00 | 10,24 | 0,20% | 333.062,00 |
| 30.04.2025 | 10,06 | 10,50 | 10,00 | 10,22 | 2,61% | 152.126,00 |
| 29.04.2025 | 10,16 | 10,20 | 9,76 | 9,96 | -2,73% | 291.916,00 |
| 28.04.2025 | 10,48 | 10,48 | 9,92 | 10,24 | -0,97% | 193.460,00 |
| 25.04.2025 | 10,20 | 10,50 | 9,98 | 10,34 | 2,38% | 174.972,00 |
| 24.04.2025 | 10,56 | 10,56 | 9,95 | 10,10 | -5,78% | 476.457,00 |
| 23.04.2025 | 10,00 | 11,00 | 9,63 | 10,72 | 28,85% | 1.840.718,00 |
| 22.04.2025 | 8,78 | 8,78 | 8,14 | 8,32 | -3,82% | 248.181,00 |
| 17.04.2025 | 8,19 | 8,70 | 8,19 | 8,65 | 6,27% | 205.064,00 |
| 16.04.2025 | 8,29 | 8,32 | 8,11 | 8,14 | -2,98% | 165.509,00 |
| 15.04.2025 | 8,36 | 8,39 | 8,08 | 8,39 | 1,33% | 289.519,00 |
| 14.04.2025 | 8,51 | 8,55 | 8,08 | 8,28 | 0,36% | 150.992,00 |
| 11.04.2025 | 8,36 | 8,37 | 7,93 | 8,25 | -0,24% | 173.391,00 |
| 10.04.2025 | 8,02 | 8,63 | 7,75 | 8,27 | 9,97% | 627.437,00 |
| 09.04.2025 | 7,55 | 7,94 | 7,19 | 7,52 | -1,05% | 516.600,00 |
| 08.04.2025 | 7,15 | 7,60 | 7,10 | 7,60 | 10,47% | 733.932,00 |
| 07.04.2025 | 7,49 | 7,49 | 6,65 | 6,88 | -9,23% | 700.713,00 |
| 04.04.2025 | 7,70 | 7,99 | 7,52 | 7,58 | -3,07% | 337.782,00 |
| 03.04.2025 | 8,28 | 8,28 | 7,72 | 7,82 | -5,67% | 260.054,00 |
| 02.04.2025 | 8,50 | 8,61 | 8,05 | 8,29 | -3,04% | 232.925,00 |
| 01.04.2025 | 8,05 | 8,83 | 7,82 | 8,55 | 7,82% | 528.167,00 |
| 31.03.2025 | 8,80 | 8,80 | 7,89 | 7,93 | -9,47% | 504.023,00 |
| 28.03.2025 | 8,83 | 9,03 | 8,58 | 8,76 | -1,02% | 211.280,00 |
| 27.03.2025 | 9,12 | 9,12 | 8,67 | 8,85 | -2,96% | 350.709,00 |
| 26.03.2025 | 9,54 | 9,54 | 8,98 | 9,12 | -4,50% | 512.229,00 |
| 25.03.2025 | 9,85 | 9,93 | 9,38 | 9,55 | -3,73% | 522.681,00 |
| 24.03.2025 | 10,00 | 10,28 | 9,68 | 9,92 | -2,36% | 616.668,00 |
| 21.03.2025 | 10,58 | 10,80 | 10,00 | 10,16 | -2,87% | 1.320.872,00 |
| 20.03.2025 | 11,18 | 12,40 | 10,30 | 10,46 | -6,10% | 2.202.941,00 |
| 19.03.2025 | 9,75 | 11,60 | 8,40 | 11,14 | 5,69% | 6.346.987,00 |
| 18.03.2025 | 16,00 | 16,26 | 7,47 | 10,54 | -34,13% | 13.112.849,00 |
| 17.03.2025 | 15,48 | 16,20 | 15,44 | 16,00 | 3,23% | 284.580,00 |
| 14.03.2025 | 15,26 | 15,58 | 15,26 | 15,50 | 1,97% | 97.711,00 |
| 13.03.2025 | 15,82 | 15,82 | 15,20 | 15,20 | -2,94% | 153.946,00 |
| 12.03.2025 | 15,88 | 16,10 | 15,56 | 15,66 | -1,76% | 175.369,00 |
| 11.03.2025 | 16,74 | 16,84 | 15,88 | 15,94 | -4,78% | 413.578,00 |
| 10.03.2025 | 16,80 | 17,30 | 16,72 | 16,74 | -2,33% | 105.943,00 |
| 07.03.2025 | 16,80 | 17,18 | 16,60 | 17,14 | 1,66% | 77.831,00 |
| 06.03.2025 | 17,10 | 17,14 | 16,66 | 16,86 | -1,52% | 180.247,00 |
| 05.03.2025 | 17,20 | 17,64 | 16,98 | 17,12 | 0,23% | 155.319,00 |
| 04.03.2025 | 18,48 | 18,48 | 16,94 | 17,08 | -7,78% | 270.389,00 |
| 03.03.2025 | 18,58 | 18,94 | 18,12 | 18,52 | -0,96% | 204.220,00 |
| 28.02.2025 | 17,58 | 18,70 | 17,00 | 18,70 | 6,13% | 391.671,00 |
| 27.02.2025 | 17,82 | 18,04 | 17,50 | 17,62 | -2,54% | 186.117,00 |
| 26.02.2025 | 17,96 | 18,42 | 17,82 | 18,08 | 0,78% | 129.431,00 |
| 25.02.2025 | 17,72 | 18,44 | 17,70 | 17,94 | 1,93% | 222.440,00 |
| 24.02.2025 | 17,84 | 18,12 | 17,54 | 17,60 | -1,35% | 97.586,00 |
| 21.02.2025 | 18,04 | 18,48 | 17,64 | 17,84 | -1,55% | 216.163,00 |
| 20.02.2025 | 18,00 | 18,20 | 17,64 | 18,12 | 0,33% | 162.000,00 |
| 19.02.2025 | 18,74 | 18,78 | 17,90 | 18,06 | -3,32% | 281.719,00 |
| 18.02.2025 | 18,18 | 19,38 | 18,08 | 18,68 | 3,66% | 436.093,00 |
| 17.02.2025 | 17,70 | 18,50 | 17,44 | 18,02 | 2,39% | 245.929,00 |
| 14.02.2025 | 18,56 | 18,80 | 17,42 | 17,60 | -3,93% | 439.706,00 |
| 13.02.2025 | 18,88 | 20,00 | 17,22 | 18,32 | 6,02% | 948.477,00 |
| 12.02.2025 | 18,40 | 18,46 | 17,14 | 17,28 | -6,39% | 262.275,00 |
| 11.02.2025 | 18,78 | 19,26 | 18,42 | 18,46 | -1,70% | 189.512,00 |
| 10.02.2025 | 18,24 | 18,78 | 18,14 | 18,78 | 2,96% | 171.715,00 |
| 07.02.2025 | 18,90 | 18,90 | 18,20 | 18,24 | -2,67% | 126.745,00 |
| 06.02.2025 | 18,66 | 19,06 | 18,38 | 18,74 | 0,54% | 251.687,00 |
| 05.02.2025 | 18,26 | 18,76 | 17,94 | 18,64 | 2,31% | 168.668,00 |
| 04.02.2025 | 18,00 | 18,36 | 17,76 | 18,22 | 1,56% | 115.989,00 |
| 03.02.2025 | 17,70 | 18,14 | 17,18 | 17,94 | -1,64% | 158.881,00 |
| 31.01.2025 | 18,84 | 18,84 | 17,70 | 18,24 | -3,18% | 244.562,00 |
| 30.01.2025 | 17,86 | 18,90 | 17,86 | 18,84 | 6,68% | 230.051,00 |
| 29.01.2025 | 17,56 | 18,24 | 17,22 | 17,66 | 1,03% | 212.866,00 |
| 28.01.2025 | 18,26 | 18,52 | 17,28 | 17,48 | -3,74% | 349.162,00 |
| 27.01.2025 | 17,00 | 18,90 | 17,00 | 18,16 | 4,13% | 497.733,00 |
| 24.01.2025 | 17,78 | 17,84 | 17,24 | 17,44 | 0,23% | 210.521,00 |
| 23.01.2025 | 17,60 | 17,98 | 17,30 | 17,40 | -1,14% | 231.732,00 |
| 22.01.2025 | 16,70 | 17,60 | 16,70 | 17,60 | 4,76% | 263.165,00 |
| 21.01.2025 | 16,28 | 16,80 | 16,16 | 16,80 | 3,58% | 146.813,00 |
| 20.01.2025 | 16,12 | 16,84 | 16,12 | 16,22 | 0,62% | 281.524,00 |
| 17.01.2025 | 16,18 | 16,32 | 15,50 | 16,12 | -0,37% | 287.176,00 |
| 16.01.2025 | 15,78 | 16,50 | 15,68 | 16,18 | 2,41% | 236.778,00 |