9,721SEK
-2,10%
Echtzeit-Aktienkurs SEDANA MEDICAL AB
Bid:
Ask:
Aktienkurse zur SEDANA MEDICAL AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.02.2026 | 9,54 | 9,55 | 9,21 | 9,23 | -3,35% | 65.519,00 |
| 20.02.2026 | 9,98 | 9,98 | 9,55 | 9,55 | -2,25% | 150.738,00 |
| 19.02.2026 | 9,85 | 10,10 | 9,70 | 9,77 | -2,01% | 258.435,00 |
| 18.02.2026 | 9,99 | 9,99 | 9,55 | 9,97 | 2,68% | 158.645,00 |
| 17.02.2026 | 9,79 | 10,02 | 9,69 | 9,71 | -1,02% | 62.484,00 |
| 16.02.2026 | 10,12 | 10,48 | 9,80 | 9,81 | -3,63% | 92.874,00 |
| 13.02.2026 | 10,64 | 10,64 | 9,82 | 10,18 | -4,68% | 730.759,00 |
| 12.02.2026 | 10,24 | 10,98 | 9,81 | 10,68 | 11,72% | 593.999,00 |
| 11.02.2026 | 10,14 | 10,14 | 9,51 | 9,56 | -4,30% | 159.975,00 |
| 10.02.2026 | 10,20 | 10,22 | 9,88 | 9,99 | 0,20% | 91.194,00 |
| 09.02.2026 | 9,90 | 10,10 | 9,65 | 9,97 | 0,30% | 105.477,00 |
| 06.02.2026 | 9,43 | 10,06 | 9,30 | 9,94 | 5,19% | 223.751,00 |
| 05.02.2026 | 9,82 | 9,87 | 9,35 | 9,45 | -3,47% | 118.309,00 |
| 04.02.2026 | 9,89 | 9,89 | 9,60 | 9,79 | -0,61% | 98.797,00 |
| 03.02.2026 | 10,14 | 10,16 | 9,70 | 9,85 | -1,40% | 122.372,00 |
| 02.02.2026 | 10,26 | 10,26 | 9,90 | 9,99 | -0,50% | 45.435,00 |
| 30.01.2026 | 10,52 | 10,78 | 9,90 | 10,04 | -4,38% | 276.540,00 |
| 29.01.2026 | 10,32 | 10,82 | 10,32 | 10,50 | 0,10% | 106.216,00 |
| 28.01.2026 | 10,57 | 10,59 | 10,33 | 10,49 | -1,59% | - |
| 27.01.2026 | 10,68 | 10,68 | 10,48 | 10,66 | -0,56% | 43.278,00 |
| 26.01.2026 | 10,84 | 10,90 | 10,52 | 10,72 | 0,19% | 109.026,00 |
| 23.01.2026 | 10,54 | 10,80 | 10,22 | 10,70 | 3,88% | 184.472,00 |
| 22.01.2026 | 10,10 | 10,48 | 10,00 | 10,30 | 3,62% | 139.253,00 |
| 21.01.2026 | 10,08 | 10,28 | 9,79 | 9,94 | -2,55% | 112.057,00 |
| 20.01.2026 | 10,00 | 10,44 | 9,81 | 10,20 | 1,80% | 186.949,00 |
| 19.01.2026 | 10,38 | 10,38 | 9,71 | 10,02 | -4,39% | 250.477,00 |
| 16.01.2026 | 10,44 | 10,68 | 10,30 | 10,48 | 0,38% | 132.635,00 |
| 15.01.2026 | 10,32 | 10,70 | 10,30 | 10,44 | 1,95% | 210.783,00 |
| 14.01.2026 | 9,80 | 10,50 | 9,80 | 10,24 | 4,60% | 636.911,00 |
| 13.01.2026 | 9,77 | 9,80 | 9,55 | 9,79 | -0,10% | 390.330,00 |
| 12.01.2026 | 9,87 | 10,00 | 9,69 | 9,80 | -1,01% | 176.466,00 |
| 09.01.2026 | 10,14 | 10,14 | 9,77 | 9,90 | 0,00% | 88.892,00 |
| 08.01.2026 | 10,00 | 10,20 | 9,70 | 9,90 | -1,00% | 449.708,00 |
| 07.01.2026 | 10,28 | 10,28 | 9,92 | 10,00 | -4,19% | 146.053,00 |
| 06.01.2026 | 10,40 | 10,46 | 10,36 | 10,44 | 0,74% | - |
| 05.01.2026 | 10,66 | 10,78 | 10,24 | 10,36 | -3,36% | 97.943,00 |
| 02.01.2026 | 10,06 | 10,72 | 10,06 | 10,72 | 4,28% | 150.454,00 |