Sinch AB
[WKN: A3CRFP | ISIN: SE0016101844]
Aktienkurse
27,880SEK 0,50%
Echtzeit-Aktienkurs Sinch AB
Bid: Ask:

Aktienkurse zur Sinch AB Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
01.07.2025 27,50 28,25 27,28 27,74 1,02% 5.112.132,00
30.06.2025 27,29 27,63 26,95 27,46 0,84% 8.967.691,00
27.06.2025 26,25 27,33 26,06 27,23 5,18% 6.217.822,00
26.06.2025 25,60 25,91 25,50 25,89 1,85% 3.231.481,00
25.06.2025 26,10 26,12 25,36 25,42 -1,85% 3.295.294,00
24.06.2025 25,82 26,60 25,57 25,90 3,43% 6.207.006,00
23.06.2025 24,68 25,15 24,58 25,04 -0,83% 3.299.933,00
20.06.2025 25,00 25,30 24,97 25,25 1,61% -
19.06.2025 26,18 26,24 24,85 24,85 -6,82% 11.076.499,00
18.06.2025 25,70 26,68 25,55 26,67 3,86% 5.161.153,00
17.06.2025 25,85 26,06 25,55 25,68 -1,72% 3.083.925,00
16.06.2025 25,29 26,15 25,15 26,13 6,83% 6.449.770,00
13.06.2025 24,00 24,56 24,00 24,46 -1,41% 4.310.303,00
12.06.2025 25,29 25,37 24,81 24,81 -2,78% 3.772.232,00
11.06.2025 25,59 25,86 25,48 25,52 -0,31% 3.370.211,00
10.06.2025 25,78 25,82 25,33 25,60 -0,58% 3.037.256,00
09.06.2025 26,15 26,56 25,75 25,75 -1,70% 4.387.680,00
06.06.2025 26,03 26,22 25,99 26,19 0,48% -
05.06.2025 27,00 27,00 25,90 26,07 -2,83% 4.910.742,00
04.06.2025 25,60 27,11 25,60 26,83 5,46% 6.396.155,00
03.06.2025 25,40 25,71 25,03 25,44 0,47% 4.320.549,00
02.06.2025 25,22 25,93 25,11 25,32 -0,55% 6.522.572,00
30.05.2025 25,06 25,72 24,93 25,46 1,00% 5.847.990,00
29.05.2025 25,55 25,55 25,13 25,21 -0,71% -
28.05.2025 25,08 25,50 24,94 25,39 0,83% 2.107.368,00
27.05.2025 24,70 25,36 24,55 25,18 1,82% 4.420.819,00
26.05.2025 25,00 25,12 24,64 24,73 1,64% 3.006.615,00
23.05.2025 24,67 25,25 23,89 24,33 -1,54% 5.374.852,00
22.05.2025 26,08 26,08 24,71 24,71 -5,36% 7.614.314,00
21.05.2025 24,73 26,21 24,50 26,11 5,58% 8.011.368,00
20.05.2025 25,00 25,25 24,61 24,73 -0,80% 3.544.138,00
19.05.2025 24,96 24,99 24,30 24,93 -0,24% 5.368.933,00
16.05.2025 25,12 25,30 24,66 24,99 -1,03% 5.135.974,00
15.05.2025 25,56 25,83 25,12 25,25 -2,09% 4.423.704,00
14.05.2025 25,07 26,46 24,99 25,79 3,37% 10.882.768,00
13.05.2025 24,20 25,16 24,19 24,95 2,17% 8.572.491,00
12.05.2025 24,70 25,34 24,08 24,42 1,08% 8.745.429,00
09.05.2025 26,23 26,77 24,07 24,16 -5,55% 13.445.339,00
08.05.2025 26,07 27,90 24,98 25,58 8,21% 26.999.926,00
07.05.2025 23,47 23,77 23,25 23,64 0,42% 4.671.085,00
06.05.2025 23,62 23,88 23,05 23,54 -0,68% 3.566.883,00
05.05.2025 23,58 24,10 23,44 23,70 0,47% 5.430.345,00
02.05.2025 23,10 23,59 22,69 23,59 4,84% 5.813.441,00
30.04.2025 22,30 22,76 22,00 22,50 0,45% 4.030.171,00
29.04.2025 22,56 22,90 22,32 22,40 -0,93% 3.587.478,00
28.04.2025 22,22 22,82 22,03 22,61 1,80% 3.604.161,00
25.04.2025 21,78 22,24 21,56 22,21 3,69% 5.164.589,00
24.04.2025 21,20 21,48 20,87 21,42 -0,51% 4.091.742,00
23.04.2025 21,56 22,08 21,41 21,53 2,57% 5.127.016,00
22.04.2025 20,50 20,99 20,10 20,99 2,69% 3.828.536,00
17.04.2025 20,25 20,55 19,95 20,44 0,64% 2.358.659,00
16.04.2025 20,38 20,42 19,88 20,31 -2,96% 4.921.043,00
15.04.2025 20,12 20,93 20,09 20,93 3,72% 7.823.515,00
14.04.2025 19,60 20,38 19,29 20,18 6,49% 8.771.471,00
11.04.2025 18,86 19,20 18,31 18,95 4,09% 11.867.684,00
10.04.2025 19,30 19,32 18,02 18,21 6,28% 10.476.080,00
09.04.2025 16,76 17,27 16,55 17,13 -2,59% 9.507.960,00
08.04.2025 17,60 17,77 16,98 17,59 3,17% 7.322.405,00
07.04.2025 15,90 18,12 15,70 17,05 -3,13% 14.872.213,00
04.04.2025 19,01 19,15 17,33 17,60 -7,13% 10.292.122,00
03.04.2025 20,46 20,48 18,82 18,95 -11,01% 17.556.365,00
02.04.2025 21,00 21,29 20,70 21,29 0,66% 3.688.709,00
01.04.2025 21,07 21,85 20,96 21,15 1,20% 5.045.986,00
31.03.2025 21,33 21,33 20,60 20,90 -2,75% 4.092.864,00
28.03.2025 22,06 22,24 21,46 21,49 -2,41% 2.716.282,00
27.03.2025 22,16 22,23 21,54 22,02 -1,12% 2.850.635,00
26.03.2025 22,98 22,98 22,16 22,27 -2,58% 3.338.400,00
25.03.2025 22,89 23,00 22,30 22,86 0,40% 4.936.500,00
24.03.2025 23,32 23,33 22,45 22,77 -0,78% 3.146.287,00
21.03.2025 23,03 23,25 22,54 22,95 -1,33% 4.185.397,00
20.03.2025 23,20 23,27 22,58 23,26 1,26% 3.174.313,00
19.03.2025 22,92 23,25 22,62 22,97 0,22% 2.797.097,00
18.03.2025 23,23 23,30 22,59 22,92 -0,13% 3.164.665,00
17.03.2025 22,35 23,05 22,34 22,95 3,10% 2.563.387,00
14.03.2025 22,24 22,48 22,15 22,26 0,45% 2.656.459,00
13.03.2025 22,15 22,49 21,86 22,16 0,00% 1.888.537,00
12.03.2025 22,49 22,95 22,01 22,16 0,09% 3.338.405,00
11.03.2025 22,80 22,90 22,08 22,14 -2,64% 3.725.925,00
10.03.2025 23,41 23,57 22,68 22,74 -2,32% 4.335.223,00
07.03.2025 23,30 23,64 23,01 23,28 -1,19% 2.764.601,00
06.03.2025 24,20 24,28 23,20 23,56 -1,17% 3.944.529,00
05.03.2025 23,40 23,93 23,25 23,84 5,30% 4.878.600,00
04.03.2025 23,44 23,53 22,56 22,64 -5,03% 5.278.571,00
03.03.2025 23,70 24,10 23,35 23,84 0,59% 4.639.422,00
28.02.2025 24,06 24,21 23,61 23,70 -2,91% 4.552.258,00
27.02.2025 24,30 24,95 24,25 24,41 -0,85% 3.073.754,00
26.02.2025 24,94 25,16 24,44 24,62 -1,60% 5.354.548,00
25.02.2025 25,00 25,77 24,86 25,02 -0,83% 4.969.779,00
24.02.2025 25,02 25,31 24,76 25,23 0,96% 4.185.560,00
21.02.2025 24,95 25,73 24,95 24,99 0,16% 5.469.335,00
20.02.2025 24,80 25,18 24,51 24,95 -0,12% 4.724.939,00
19.02.2025 25,45 26,08 24,93 24,98 -1,85% 7.196.518,00
18.02.2025 25,37 26,07 25,22 25,45 0,39% 5.001.269,00
17.02.2025 26,68 26,70 25,07 25,35 -4,70% 10.412.076,00
14.02.2025 29,15 29,19 26,49 26,60 -8,21% 11.805.487,00
13.02.2025 27,00 29,15 26,01 28,98 17,38% 23.659.533,00
12.02.2025 24,64 25,25 24,13 24,69 -0,12% 7.035.015,00
11.02.2025 24,73 25,18 24,53 24,72 -0,84% 4.420.121,00
10.02.2025 24,40 24,96 24,37 24,93 2,76% 3.417.572,00
07.02.2025 24,83 25,08 23,99 24,26 -2,30% 5.830.023,00