8,999SEK
2,03%
Echtzeit-Aktienkurs SEDANA MEDICAL AB
Bid:
Ask:
Aktienkurse zur SEDANA MEDICAL AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 8,81 | 9,18 | 8,75 | 8,98 | 1,81% | 98.119,00 |
| 15.07.2026 | 8,85 | 8,91 | 8,71 | 8,82 | 0,92% | 36.964,00 |
| 14.07.2026 | 8,66 | 8,83 | 8,64 | 8,74 | -0,79% | 15.355,00 |
| 13.07.2026 | 8,93 | 8,93 | 8,56 | 8,81 | -1,34% | 27.703,00 |
| 10.07.2026 | 8,92 | 9,00 | 8,79 | 8,93 | -0,22% | 7.962,00 |
| 09.07.2026 | 8,72 | 8,95 | 8,71 | 8,95 | -0,11% | 45.209,00 |
| 08.07.2026 | 8,96 | 8,97 | 8,63 | 8,96 | -0,11% | 36.701,00 |
| 07.07.2026 | 8,84 | 9,30 | 8,81 | 8,97 | 1,24% | 23.797,00 |
| 06.07.2026 | 8,74 | 8,86 | 8,74 | 8,86 | 1,84% | 41.060,00 |
| 03.07.2026 | 8,81 | 8,81 | 8,65 | 8,70 | 0,35% | 22.591,00 |
| 02.07.2026 | 8,79 | 8,83 | 8,58 | 8,67 | -0,34% | 56.255,00 |
| 01.07.2026 | 8,40 | 8,79 | 8,32 | 8,70 | 5,07% | 76.772,00 |
| 30.06.2026 | 8,14 | 8,34 | 8,02 | 8,28 | 1,47% | 46.732,00 |
| 29.06.2026 | 8,31 | 8,41 | 8,14 | 8,16 | -1,69% | 25.287,00 |
| 26.06.2026 | 8,15 | 8,33 | 8,04 | 8,30 | 1,97% | 31.258,00 |
| 25.06.2026 | 8,05 | 8,14 | 7,90 | 8,14 | 2,65% | 62.768,00 |
| 24.06.2026 | 8,32 | 8,34 | 7,90 | 7,93 | -4,69% | 118.825,00 |
| 23.06.2026 | 8,20 | 8,45 | 8,04 | 8,32 | 1,96% | 79.237,00 |
| 22.06.2026 | 8,22 | 8,22 | 8,00 | 8,16 | 0,45% | 87.862,00 |
| 19.06.2026 | 8,15 | 8,17 | 8,10 | 8,12 | 0,05% | - |
| 18.06.2026 | 8,61 | 8,87 | 8,12 | 8,12 | -5,03% | 113.243,00 |
| 17.06.2026 | 8,65 | 8,98 | 8,41 | 8,55 | 4,91% | 265.792,00 |
| 16.06.2026 | 8,35 | 8,40 | 8,15 | 8,15 | -3,09% | 127.204,00 |
| 15.06.2026 | 8,65 | 8,68 | 8,37 | 8,41 | -3,00% | 132.860,00 |
| 12.06.2026 | 9,08 | 9,12 | 8,55 | 8,67 | -3,02% | 82.461,00 |
| 11.06.2026 | 8,50 | 8,94 | 8,41 | 8,94 | 5,55% | 92.563,00 |
| 10.06.2026 | 8,51 | 8,67 | 8,31 | 8,47 | -2,08% | 190.137,00 |
| 09.06.2026 | 8,93 | 8,93 | 8,65 | 8,65 | -2,26% | 142.178,00 |
| 08.06.2026 | 9,02 | 9,02 | 8,81 | 8,85 | -2,21% | 88.005,00 |
| 05.06.2026 | 9,28 | 9,28 | 9,00 | 9,05 | -2,48% | 80.164,00 |
| 04.06.2026 | 9,40 | 9,40 | 9,24 | 9,28 | -0,22% | 17.303,00 |
| 03.06.2026 | 9,25 | 9,41 | 9,03 | 9,30 | 1,09% | 52.314,00 |
| 02.06.2026 | 9,22 | 9,26 | 9,02 | 9,20 | 0,00% | 32.427,00 |
| 01.06.2026 | 9,61 | 9,61 | 9,00 | 9,20 | -2,23% | 163.755,00 |
| 29.05.2026 | 10,00 | 10,20 | 9,41 | 9,41 | -5,33% | 147.439,00 |
| 28.05.2026 | 9,84 | 9,94 | 9,69 | 9,94 | 2,37% | 36.924,00 |
| 27.05.2026 | 9,75 | 9,94 | 9,71 | 9,71 | -0,10% | 23.599,00 |
| 26.05.2026 | 9,82 | 9,89 | 9,66 | 9,72 | -2,11% | 41.775,00 |
| 25.05.2026 | 9,98 | 9,98 | 9,83 | 9,93 | 0,81% | 27.203,00 |
| 22.05.2026 | 9,86 | 9,92 | 9,62 | 9,85 | 0,61% | 91.807,00 |
| 21.05.2026 | 9,96 | 10,04 | 9,70 | 9,79 | -1,41% | 68.254,00 |
| 20.05.2026 | 9,60 | 9,95 | 9,38 | 9,93 | 5,75% | 132.667,00 |
| 19.05.2026 | 9,33 | 9,55 | 9,31 | 9,39 | -0,74% | 86.987,00 |
| 18.05.2026 | 9,62 | 9,68 | 9,26 | 9,46 | -3,17% | 125.293,00 |
| 15.05.2026 | 9,55 | 9,77 | 9,36 | 9,77 | 1,28% | 78.752,00 |
| 14.05.2026 | 9,61 | 9,66 | 9,56 | 9,65 | 1,76% | - |
| 13.05.2026 | 9,36 | 9,55 | 9,30 | 9,48 | 1,28% | 40.859,00 |
| 12.05.2026 | 9,52 | 9,64 | 9,36 | 9,36 | -1,99% | 48.289,00 |
| 11.05.2026 | 9,80 | 9,91 | 9,55 | 9,55 | -2,45% | 50.708,00 |
| 08.05.2026 | 9,69 | 9,79 | 9,64 | 9,79 | 0,20% | 53.062,00 |
| 07.05.2026 | 9,80 | 9,97 | 9,60 | 9,77 | -0,20% | 47.808,00 |
| 06.05.2026 | 9,89 | 10,10 | 9,75 | 9,79 | -0,61% | 60.850,00 |
| 05.05.2026 | 10,04 | 10,14 | 9,80 | 9,85 | -1,20% | 73.859,00 |
| 04.05.2026 | 10,10 | 10,34 | 9,78 | 9,97 | -3,39% | 145.158,00 |
| 30.04.2026 | 10,38 | 10,66 | 9,98 | 10,32 | 0,98% | 270.740,00 |
| 29.04.2026 | 9,29 | 10,28 | 9,06 | 10,22 | 11,69% | 175.226,00 |
| 28.04.2026 | 9,70 | 9,70 | 9,09 | 9,15 | -4,39% | 73.891,00 |
| 27.04.2026 | 9,80 | 9,80 | 9,49 | 9,57 | -1,95% | 83.825,00 |
| 24.04.2026 | 9,60 | 10,00 | 9,60 | 9,76 | 0,00% | 61.422,00 |
| 23.04.2026 | 9,35 | 10,66 | 8,88 | 9,76 | -2,30% | 464.320,00 |
| 22.04.2026 | 10,44 | 10,54 | 9,89 | 9,99 | -3,76% | 132.159,00 |
| 21.04.2026 | 10,30 | 10,60 | 9,98 | 10,38 | 1,57% | 114.403,00 |
| 20.04.2026 | 9,73 | 10,46 | 9,56 | 10,22 | 5,04% | 161.837,00 |
| 17.04.2026 | 9,64 | 9,83 | 9,53 | 9,73 | 0,83% | 163.789,00 |
| 16.04.2026 | 9,49 | 9,76 | 9,48 | 9,65 | 1,58% | 76.529,00 |
| 15.04.2026 | 9,58 | 9,86 | 9,39 | 9,50 | -0,11% | 160.354,00 |
| 14.04.2026 | 9,37 | 9,71 | 9,29 | 9,51 | 1,60% | 63.603,00 |
| 13.04.2026 | 9,27 | 9,37 | 9,08 | 9,36 | 0,86% | 43.639,00 |
| 10.04.2026 | 8,99 | 9,48 | 8,97 | 9,28 | 2,09% | 111.446,00 |
| 09.04.2026 | 9,09 | 9,12 | 8,90 | 9,09 | -0,55% | 38.602,00 |
| 08.04.2026 | 8,86 | 9,14 | 8,85 | 9,14 | 5,42% | 88.956,00 |
| 07.04.2026 | 8,80 | 8,94 | 8,58 | 8,67 | -1,70% | 57.946,00 |
| 02.04.2026 | 9,15 | 9,19 | 8,78 | 8,82 | -2,76% | 48.121,00 |
| 01.04.2026 | 9,26 | 9,40 | 8,90 | 9,07 | -1,63% | 251.279,00 |
| 31.03.2026 | 8,63 | 9,50 | 8,46 | 9,22 | 6,71% | 242.778,00 |
| 30.03.2026 | 8,83 | 8,83 | 8,56 | 8,64 | -2,04% | 54.182,00 |
| 27.03.2026 | 8,74 | 8,86 | 8,60 | 8,82 | 1,03% | 79.622,00 |
| 26.03.2026 | 8,66 | 8,81 | 8,60 | 8,73 | 0,58% | 33.010,00 |
| 25.03.2026 | 8,66 | 8,78 | 8,51 | 8,68 | 1,64% | 255.904,00 |
| 24.03.2026 | 8,72 | 8,75 | 8,53 | 8,54 | -1,95% | 38.140,00 |
| 23.03.2026 | 8,37 | 9,02 | 8,30 | 8,71 | 2,11% | 133.374,00 |
| 20.03.2026 | 8,68 | 8,75 | 8,53 | 8,53 | -1,84% | 80.322,00 |
| 19.03.2026 | 8,90 | 9,10 | 8,36 | 8,69 | -4,30% | 258.240,00 |
| 18.03.2026 | 9,27 | 9,65 | 8,90 | 9,08 | -2,26% | 148.691,00 |
| 17.03.2026 | 9,23 | 9,49 | 9,14 | 9,29 | 0,00% | 87.034,00 |
| 16.03.2026 | 9,18 | 9,36 | 8,94 | 9,29 | 1,20% | 927.128,00 |
| 13.03.2026 | 9,55 | 9,76 | 9,03 | 9,18 | -1,61% | 186.370,00 |
| 12.03.2026 | 8,96 | 9,68 | 8,91 | 9,33 | 3,67% | 370.077,00 |
| 11.03.2026 | 9,00 | 9,09 | 8,75 | 9,00 | 0,00% | 278.003,00 |
| 10.03.2026 | 9,01 | 9,33 | 8,91 | 9,00 | 0,00% | 323.843,00 |
| 09.03.2026 | 8,92 | 9,13 | 8,84 | 9,00 | -2,60% | 59.946,00 |
| 06.03.2026 | 9,10 | 9,37 | 8,95 | 9,24 | 1,54% | 174.300,00 |
| 05.03.2026 | 8,83 | 9,40 | 8,83 | 9,10 | 1,45% | 305.454,00 |
| 04.03.2026 | 8,86 | 9,00 | 8,86 | 8,97 | 7,94% | 73.230,00 |
| 03.03.2026 | 8,57 | 8,57 | 8,22 | 8,31 | -3,71% | 160.399,00 |
| 02.03.2026 | 8,68 | 8,69 | 8,52 | 8,63 | -1,82% | 98.444,00 |
| 27.02.2026 | 8,82 | 8,96 | 8,70 | 8,79 | -0,45% | 163.609,00 |
| 26.02.2026 | 9,00 | 9,06 | 8,80 | 8,83 | -0,23% | 137.164,00 |
| 25.02.2026 | 9,15 | 9,30 | 8,83 | 8,85 | -2,43% | 187.600,00 |
| 24.02.2026 | 9,28 | 9,35 | 8,90 | 9,07 | -1,73% | 178.235,00 |