31,333SEK
0,91%
Echtzeit-Aktienkurs Sinch AB
Bid:
Ask:
Aktienkurse zur Sinch AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 31,20 | 32,00 | 30,74 | 31,52 | 1,50% | - |
| 12.12.2025 | 31,20 | 31,59 | 31,05 | 31,05 | -0,13% | 3.652.664,00 |
| 11.12.2025 | 30,80 | 31,17 | 30,51 | 31,09 | 0,61% | 3.162.614,00 |
| 10.12.2025 | 30,44 | 30,99 | 30,14 | 30,90 | 1,41% | 4.461.810,00 |
| 09.12.2025 | 29,38 | 30,50 | 29,38 | 30,47 | 4,03% | 3.687.993,00 |
| 08.12.2025 | 28,84 | 29,78 | 28,84 | 29,29 | 1,56% | 4.407.513,00 |
| 05.12.2025 | 28,65 | 29,05 | 28,61 | 28,84 | 0,73% | 4.908.611,00 |
| 04.12.2025 | 28,30 | 29,22 | 28,19 | 28,63 | 1,78% | 5.134.562,00 |
| 03.12.2025 | 28,01 | 28,61 | 28,00 | 28,13 | 0,11% | 3.452.352,00 |
| 02.12.2025 | 28,20 | 28,39 | 27,87 | 28,10 | -0,67% | 3.826.443,00 |
| 01.12.2025 | 28,46 | 28,81 | 28,15 | 28,29 | -1,60% | 3.999.104,00 |
| 28.11.2025 | 28,79 | 29,12 | 28,51 | 28,75 | 1,70% | 4.817.364,00 |
| 27.11.2025 | 27,24 | 28,48 | 27,24 | 28,27 | 3,78% | 4.445.943,00 |
| 26.11.2025 | 27,38 | 27,61 | 27,13 | 27,24 | -0,04% | 3.651.594,00 |
| 25.11.2025 | 27,00 | 27,25 | 26,70 | 27,25 | 0,74% | 3.677.975,00 |
| 24.11.2025 | 26,98 | 27,34 | 26,80 | 27,05 | 2,08% | 5.341.179,00 |
| 21.11.2025 | 25,90 | 26,86 | 25,76 | 26,50 | 0,00% | 4.067.536,00 |
| 20.11.2025 | 27,10 | 27,53 | 26,28 | 26,50 | 0,08% | 3.879.349,00 |
| 19.11.2025 | 26,34 | 26,90 | 26,34 | 26,48 | 0,53% | 3.332.684,00 |
| 18.11.2025 | 26,54 | 26,94 | 26,12 | 26,34 | -3,37% | 5.402.154,00 |
| 17.11.2025 | 28,97 | 29,12 | 27,26 | 27,26 | -5,58% | 6.032.556,00 |
| 14.11.2025 | 30,00 | 30,03 | 28,74 | 28,87 | -4,56% | 6.313.053,00 |
| 13.11.2025 | 30,03 | 31,10 | 30,03 | 30,25 | 1,10% | 5.925.375,00 |
| 12.11.2025 | 28,87 | 30,33 | 28,73 | 29,92 | 3,89% | 5.896.975,00 |
| 11.11.2025 | 28,70 | 29,09 | 28,44 | 28,80 | 1,05% | 4.163.397,00 |
| 10.11.2025 | 28,00 | 29,15 | 28,00 | 28,50 | 2,93% | 6.051.169,00 |
| 07.11.2025 | 27,69 | 28,36 | 27,50 | 27,69 | 0,47% | 4.917.420,00 |
| 06.11.2025 | 27,79 | 28,77 | 27,56 | 27,56 | 0,33% | 11.059.453,00 |
| 05.11.2025 | 31,88 | 32,62 | 27,38 | 27,47 | -19,23% | 19.876.066,00 |
| 04.11.2025 | 34,00 | 34,20 | 33,43 | 34,01 | -0,90% | 3.377.698,00 |
| 03.11.2025 | 34,62 | 35,32 | 34,00 | 34,32 | -0,72% | 3.548.803,00 |
| 31.10.2025 | 33,99 | 34,95 | 33,79 | 34,57 | 4,16% | 3.127.764,00 |
| 30.10.2025 | 32,64 | 33,19 | 32,64 | 33,19 | 1,69% | 1.065.719,00 |
| 29.10.2025 | 33,31 | 33,31 | 32,64 | 32,64 | -1,66% | 1.146.647,00 |
| 28.10.2025 | 33,40 | 33,57 | 33,04 | 33,19 | -1,07% | 835.969,00 |
| 27.10.2025 | 33,20 | 33,73 | 32,85 | 33,55 | 1,33% | 1.158.749,00 |
| 24.10.2025 | 33,80 | 34,21 | 32,89 | 33,11 | -1,84% | 2.044.881,00 |
| 23.10.2025 | 33,24 | 33,77 | 33,11 | 33,73 | 1,11% | 1.626.451,00 |
| 22.10.2025 | 33,49 | 33,75 | 33,12 | 33,36 | -0,92% | 1.369.667,00 |
| 21.10.2025 | 33,30 | 33,74 | 32,75 | 33,67 | 1,11% | 1.777.921,00 |
| 20.10.2025 | 33,12 | 33,80 | 32,69 | 33,30 | 5,38% | 3.050.131,00 |
| 17.10.2025 | 31,80 | 31,90 | 30,98 | 31,60 | -2,08% | 1.800.459,00 |
| 16.10.2025 | 31,48 | 32,27 | 31,48 | 32,27 | 2,15% | 1.359.238,00 |
| 15.10.2025 | 31,38 | 31,69 | 31,12 | 31,59 | 1,51% | 1.794.286,00 |
| 14.10.2025 | 31,01 | 31,25 | 30,52 | 31,12 | 0,06% | 1.380.311,00 |
| 13.10.2025 | 31,40 | 31,78 | 30,82 | 31,10 | -0,99% | 1.120.815,00 |
| 10.10.2025 | 32,64 | 32,76 | 31,41 | 31,41 | -3,65% | 1.793.752,00 |
| 09.10.2025 | 32,51 | 32,94 | 32,26 | 32,60 | 0,40% | 2.874.350,00 |
| 08.10.2025 | 32,26 | 32,70 | 31,98 | 32,47 | 0,53% | 2.045.621,00 |
| 07.10.2025 | 31,48 | 32,59 | 31,48 | 32,30 | 2,60% | 3.890.047,00 |
| 06.10.2025 | 31,20 | 31,58 | 30,87 | 31,48 | 0,96% | 1.933.529,00 |
| 03.10.2025 | 30,82 | 31,46 | 30,80 | 31,18 | 1,56% | 2.113.904,00 |
| 02.10.2025 | 29,90 | 30,78 | 29,90 | 30,70 | 3,26% | 2.355.384,00 |
| 01.10.2025 | 30,00 | 30,64 | 29,70 | 29,73 | -1,78% | 3.345.802,00 |
| 30.09.2025 | 30,54 | 31,09 | 30,12 | 30,27 | -1,05% | 3.805.883,00 |
| 29.09.2025 | 30,31 | 30,61 | 30,00 | 30,59 | 1,63% | 2.879.704,00 |
| 26.09.2025 | 30,37 | 30,55 | 29,77 | 30,10 | -0,89% | 1.494.795,00 |
| 25.09.2025 | 30,80 | 30,98 | 30,10 | 30,37 | -1,65% | 3.625.651,00 |
| 24.09.2025 | 31,51 | 31,51 | 30,57 | 30,88 | -2,00% | 2.184.041,00 |
| 23.09.2025 | 31,56 | 32,10 | 31,48 | 31,51 | -0,44% | 1.463.990,00 |
| 22.09.2025 | 31,89 | 31,89 | 31,31 | 31,65 | -0,78% | 1.456.284,00 |
| 19.09.2025 | 32,24 | 32,30 | 31,76 | 31,90 | -0,84% | 1.941.718,00 |
| 18.09.2025 | 31,13 | 32,26 | 31,13 | 32,17 | 3,67% | 2.572.000,00 |
| 17.09.2025 | 30,05 | 31,25 | 30,05 | 31,03 | 3,74% | 3.193.164,00 |
| 16.09.2025 | 30,10 | 31,43 | 29,91 | 29,91 | -0,43% | 2.977.072,00 |
| 15.09.2025 | 29,90 | 30,52 | 29,70 | 30,04 | 0,60% | 3.269.117,00 |
| 12.09.2025 | 29,80 | 30,26 | 29,70 | 29,86 | 0,20% | 1.507.912,00 |
| 11.09.2025 | 30,50 | 30,50 | 29,56 | 29,80 | -2,30% | 3.023.277,00 |
| 10.09.2025 | 31,08 | 31,53 | 30,50 | 30,50 | -1,87% | 3.653.972,00 |
| 09.09.2025 | 29,57 | 31,25 | 29,51 | 31,08 | 5,18% | 6.016.534,00 |
| 08.09.2025 | 28,77 | 29,55 | 28,77 | 29,55 | 3,07% | 3.055.382,00 |
| 05.09.2025 | 27,87 | 28,82 | 27,87 | 28,67 | 3,32% | 3.082.541,00 |
| 04.09.2025 | 27,73 | 27,99 | 27,54 | 27,75 | -0,11% | 2.786.808,00 |
| 03.09.2025 | 28,30 | 28,63 | 27,68 | 27,78 | -1,52% | 3.109.910,00 |
| 02.09.2025 | 29,00 | 29,11 | 28,15 | 28,21 | -2,96% | 2.290.270,00 |
| 01.09.2025 | 29,31 | 29,49 | 28,70 | 29,07 | -1,62% | 2.040.711,00 |
| 29.08.2025 | 29,71 | 30,04 | 29,01 | 29,55 | -0,54% | 2.737.983,00 |
| 28.08.2025 | 29,57 | 30,05 | 29,55 | 29,71 | 0,68% | 1.594.509,00 |
| 27.08.2025 | 29,85 | 29,91 | 29,30 | 29,51 | -1,27% | 2.506.277,00 |
| 26.08.2025 | 30,35 | 30,35 | 29,80 | 29,89 | -1,71% | 2.075.311,00 |
| 25.08.2025 | 30,10 | 30,62 | 29,98 | 30,41 | 0,70% | 2.225.075,00 |
| 22.08.2025 | 29,61 | 30,29 | 29,51 | 30,20 | 2,13% | 2.002.948,00 |
| 21.08.2025 | 29,62 | 29,82 | 29,23 | 29,57 | -0,17% | 2.133.519,00 |
| 20.08.2025 | 29,96 | 30,02 | 29,52 | 29,62 | -1,92% | 2.023.670,00 |
| 19.08.2025 | 29,86 | 30,49 | 29,63 | 30,20 | 1,62% | 2.670.454,00 |
| 18.08.2025 | 29,64 | 29,90 | 29,49 | 29,72 | 0,27% | 1.595.401,00 |
| 15.08.2025 | 29,84 | 30,05 | 29,48 | 29,64 | -0,67% | 2.465.961,00 |
| 14.08.2025 | 30,32 | 30,48 | 29,72 | 29,84 | -2,16% | 2.375.406,00 |
| 13.08.2025 | 30,50 | 30,67 | 30,20 | 30,50 | 1,16% | 2.557.994,00 |
| 12.08.2025 | 31,00 | 31,13 | 29,66 | 30,15 | -3,05% | 7.686.773,00 |
| 11.08.2025 | 31,22 | 31,30 | 30,80 | 31,10 | -0,45% | 3.303.144,00 |
| 08.08.2025 | 32,03 | 32,29 | 31,10 | 31,24 | -3,40% | 3.381.228,00 |
| 07.08.2025 | 32,50 | 33,05 | 32,28 | 32,34 | -0,49% | 2.498.007,00 |
| 06.08.2025 | 32,35 | 32,85 | 32,35 | 32,50 | 0,46% | 2.744.757,00 |
| 05.08.2025 | 32,44 | 32,64 | 31,93 | 32,35 | 0,03% | 3.396.277,00 |
| 04.08.2025 | 32,86 | 33,12 | 32,32 | 32,34 | -1,55% | 3.087.861,00 |
| 01.08.2025 | 33,50 | 33,77 | 32,67 | 32,85 | -2,72% | 5.022.134,00 |
| 31.07.2025 | 33,85 | 34,50 | 33,74 | 33,77 | -0,03% | 5.753.586,00 |
| 30.07.2025 | 34,08 | 34,64 | 33,31 | 33,78 | 3,33% | 4.846.060,00 |
| 29.07.2025 | 34,47 | 35,09 | 32,69 | 32,69 | -5,16% | 4.444.670,00 |