39,404SEK
0,98%
Echtzeit-Aktienkurs SINCH AB
Bid:
Ask:
Aktienkurse zur SINCH AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 39,00 | 39,16 | 37,82 | 39,08 | 0,15% | 1.617.305,00 |
| 20.07.2026 | 39,06 | 39,15 | 38,10 | 39,02 | -0,10% | 1.412.434,00 |
| 17.07.2026 | 39,65 | 39,83 | 38,59 | 39,06 | -1,24% | 797.426,00 |
| 16.07.2026 | 39,43 | 39,90 | 38,90 | 39,55 | 0,33% | 742.857,00 |
| 15.07.2026 | 39,48 | 39,95 | 38,80 | 39,42 | 0,28% | 616.935,00 |
| 14.07.2026 | 39,98 | 40,15 | 38,60 | 39,31 | -1,97% | 1.020.504,00 |
| 13.07.2026 | 39,05 | 40,20 | 39,04 | 40,10 | 2,17% | 1.323.566,00 |
| 10.07.2026 | 38,71 | 40,12 | 38,70 | 39,25 | 1,71% | 1.271.154,00 |
| 09.07.2026 | 37,20 | 38,82 | 36,80 | 38,59 | 4,02% | 1.226.335,00 |
| 08.07.2026 | 38,25 | 38,25 | 37,08 | 37,10 | -3,08% | 990.115,00 |
| 07.07.2026 | 39,43 | 39,70 | 37,80 | 38,28 | -2,97% | 1.091.771,00 |
| 06.07.2026 | 39,80 | 40,00 | 39,11 | 39,45 | -0,88% | 710.954,00 |
| 03.07.2026 | 40,42 | 40,50 | 39,09 | 39,80 | -1,53% | 1.004.383,00 |
| 02.07.2026 | 39,50 | 41,29 | 39,01 | 40,42 | 2,33% | 2.440.175,00 |
| 01.07.2026 | 38,00 | 39,50 | 37,44 | 39,50 | 4,11% | 1.848.884,00 |
| 30.06.2026 | 38,54 | 38,74 | 37,68 | 37,94 | -1,33% | 2.003.584,00 |
| 29.06.2026 | 38,00 | 39,38 | 38,00 | 38,45 | 2,04% | 1.792.061,00 |
| 26.06.2026 | 36,97 | 37,99 | 36,70 | 37,68 | 1,56% | 2.960.526,00 |
| 25.06.2026 | 35,55 | 37,10 | 35,23 | 37,10 | 4,45% | 2.766.276,00 |
| 24.06.2026 | 35,03 | 35,69 | 34,71 | 35,52 | 1,34% | 1.907.406,00 |
| 23.06.2026 | 34,15 | 35,30 | 34,06 | 35,05 | 3,03% | 1.814.212,00 |
| 22.06.2026 | 33,50 | 34,31 | 33,08 | 34,02 | 3,34% | 1.855.779,00 |
| 19.06.2026 | 32,92 | 33,02 | 32,76 | 32,92 | -0,09% | - |
| 18.06.2026 | 34,36 | 34,49 | 32,42 | 32,95 | -4,47% | 6.607.266,00 |
| 17.06.2026 | 35,54 | 35,62 | 34,38 | 34,49 | -2,95% | 1.712.619,00 |
| 16.06.2026 | 37,29 | 37,79 | 35,11 | 35,54 | -5,28% | 3.330.400,00 |
| 15.06.2026 | 38,80 | 38,98 | 37,38 | 37,52 | -0,37% | 1.855.359,00 |
| 12.06.2026 | 38,48 | 38,54 | 37,23 | 37,66 | 1,02% | 1.714.747,00 |
| 11.06.2026 | 38,43 | 38,44 | 36,78 | 37,28 | -3,02% | 1.310.293,00 |
| 10.06.2026 | 39,40 | 39,90 | 37,93 | 38,44 | -2,44% | 2.131.135,00 |
| 09.06.2026 | 40,36 | 40,71 | 39,23 | 39,40 | -2,38% | 2.477.601,00 |
| 08.06.2026 | 39,60 | 40,69 | 39,03 | 40,36 | -0,71% | 2.601.057,00 |
| 05.06.2026 | 43,05 | 43,28 | 40,43 | 40,65 | -3,56% | 2.473.489,00 |
| 04.06.2026 | 40,96 | 42,53 | 40,94 | 42,15 | 2,91% | 1.641.933,00 |
| 03.06.2026 | 42,80 | 43,28 | 40,81 | 40,96 | -3,58% | 2.548.298,00 |
| 02.06.2026 | 42,97 | 44,02 | 41,77 | 42,48 | 0,54% | 4.066.576,00 |
| 01.06.2026 | 39,62 | 42,25 | 39,56 | 42,25 | 6,75% | 4.894.694,00 |
| 29.05.2026 | 38,00 | 39,58 | 37,84 | 39,58 | 4,16% | 10.724.087,00 |
| 28.05.2026 | 37,33 | 38,06 | 36,70 | 38,00 | 1,79% | 1.560.531,00 |
| 27.05.2026 | 38,00 | 38,23 | 37,12 | 37,33 | -1,76% | 1.601.389,00 |
| 26.05.2026 | 37,93 | 38,89 | 37,28 | 38,00 | 0,45% | 2.019.737,00 |
| 25.05.2026 | 37,99 | 38,14 | 37,53 | 37,83 | -0,32% | 1.161.608,00 |
| 22.05.2026 | 38,60 | 39,29 | 37,75 | 37,95 | -0,86% | 1.901.822,00 |
| 21.05.2026 | 38,89 | 39,35 | 38,10 | 38,28 | -1,26% | 1.696.605,00 |
| 20.05.2026 | 38,78 | 39,40 | 38,20 | 38,77 | -0,26% | 2.147.800,00 |
| 19.05.2026 | 38,41 | 39,55 | 38,28 | 38,87 | 1,20% | 2.600.949,00 |
| 18.05.2026 | 37,99 | 38,71 | 37,21 | 38,41 | 0,89% | 1.971.863,00 |
| 15.05.2026 | 37,00 | 38,30 | 36,95 | 38,07 | 2,08% | 3.511.719,00 |
| 14.05.2026 | 37,43 | 37,61 | 37,21 | 37,29 | 0,91% | - |
| 13.05.2026 | 38,29 | 38,84 | 36,96 | 36,96 | -3,47% | 1.367.939,00 |
| 12.05.2026 | 39,67 | 39,67 | 37,84 | 38,29 | -3,48% | 2.422.482,00 |
| 11.05.2026 | 38,92 | 40,06 | 38,44 | 39,67 | 1,93% | 4.156.087,00 |
| 08.05.2026 | 35,00 | 39,42 | 35,00 | 38,92 | 10,91% | 10.478.266,00 |
| 07.05.2026 | 35,31 | 36,35 | 32,22 | 35,09 | 4,84% | 8.405.628,00 |
| 06.05.2026 | 33,00 | 34,44 | 32,80 | 33,47 | 1,12% | 5.159.032,00 |
| 05.05.2026 | 33,32 | 33,45 | 32,62 | 33,10 | -1,90% | 3.222.947,00 |
| 04.05.2026 | 30,22 | 34,44 | 30,20 | 33,74 | 17,19% | 14.993.560,00 |
| 30.04.2026 | 28,11 | 28,85 | 27,96 | 28,79 | 0,98% | 1.348.778,00 |
| 29.04.2026 | 28,39 | 28,66 | 27,64 | 28,51 | 0,67% | 1.611.902,00 |
| 28.04.2026 | 28,65 | 28,67 | 28,02 | 28,32 | -1,15% | 1.279.426,00 |
| 27.04.2026 | 28,05 | 28,75 | 27,95 | 28,65 | 2,80% | 1.694.326,00 |
| 24.04.2026 | 28,00 | 28,38 | 27,51 | 27,87 | -0,43% | 1.162.787,00 |
| 23.04.2026 | 28,73 | 29,17 | 27,48 | 27,99 | -2,81% | 2.231.444,00 |
| 22.04.2026 | 28,00 | 29,50 | 27,74 | 28,80 | 3,00% | 3.695.910,00 |
| 21.04.2026 | 27,27 | 28,06 | 27,16 | 27,96 | 3,94% | 3.720.875,00 |
| 20.04.2026 | 27,20 | 27,38 | 26,72 | 26,90 | -2,18% | 2.371.692,00 |
| 17.04.2026 | 27,39 | 28,27 | 27,17 | 27,50 | -1,01% | 4.355.780,00 |
| 16.04.2026 | 24,64 | 28,15 | 22,29 | 27,78 | 12,70% | 20.706.455,00 |
| 15.04.2026 | 24,91 | 24,95 | 24,08 | 24,65 | -0,80% | 4.663.562,00 |
| 14.04.2026 | 24,91 | 25,20 | 24,50 | 24,85 | 0,98% | 2.983.432,00 |
| 13.04.2026 | 24,28 | 24,68 | 23,91 | 24,61 | 0,61% | 2.455.329,00 |
| 10.04.2026 | 24,85 | 25,37 | 24,28 | 24,46 | -0,93% | 3.242.402,00 |
| 09.04.2026 | 25,50 | 25,50 | 24,51 | 24,69 | -3,55% | 3.138.723,00 |
| 08.04.2026 | 26,30 | 26,61 | 25,54 | 25,60 | 0,91% | 4.134.662,00 |
| 07.04.2026 | 25,52 | 26,16 | 25,15 | 25,37 | 0,20% | 2.613.077,00 |
| 02.04.2026 | 25,05 | 25,60 | 24,90 | 25,32 | -1,44% | 3.827.670,00 |
| 01.04.2026 | 25,42 | 25,72 | 25,00 | 25,69 | 4,22% | 4.445.586,00 |
| 31.03.2026 | 23,91 | 24,72 | 23,91 | 24,65 | 3,01% | 4.237.227,00 |
| 30.03.2026 | 23,12 | 23,97 | 22,91 | 23,93 | 2,92% | 3.655.037,00 |
| 27.03.2026 | 23,03 | 23,32 | 22,60 | 23,25 | 0,35% | 5.747.191,00 |
| 26.03.2026 | 22,41 | 23,25 | 22,10 | 23,17 | 2,70% | 3.938.551,00 |
| 25.03.2026 | 22,50 | 22,92 | 22,40 | 22,56 | 2,59% | 5.772.115,00 |
| 24.03.2026 | 22,44 | 22,60 | 21,80 | 21,99 | -2,01% | 4.011.324,00 |
| 23.03.2026 | 21,60 | 22,85 | 21,39 | 22,44 | 2,00% | 5.246.499,00 |
| 20.03.2026 | 22,42 | 22,61 | 21,90 | 22,00 | -1,48% | 5.748.221,00 |
| 19.03.2026 | 22,10 | 22,78 | 21,98 | 22,33 | -1,02% | 4.310.152,00 |
| 18.03.2026 | 23,33 | 23,40 | 22,43 | 22,56 | -3,09% | 3.958.912,00 |
| 17.03.2026 | 23,03 | 23,44 | 22,77 | 23,28 | 1,09% | 4.464.829,00 |
| 16.03.2026 | 23,21 | 23,30 | 22,76 | 23,03 | -0,35% | 4.674.472,00 |
| 13.03.2026 | 22,65 | 23,45 | 22,58 | 23,11 | 1,45% | 4.211.368,00 |
| 12.03.2026 | 22,52 | 23,32 | 22,37 | 22,78 | 1,15% | 5.562.351,00 |
| 11.03.2026 | 22,31 | 23,23 | 22,30 | 22,52 | 0,09% | 5.190.697,00 |
| 10.03.2026 | 23,00 | 23,29 | 22,43 | 22,50 | 0,18% | 5.303.362,00 |
| 09.03.2026 | 22,44 | 22,63 | 22,15 | 22,46 | -4,67% | 2.562.375,00 |
| 06.03.2026 | 23,82 | 24,12 | 23,28 | 23,56 | 0,43% | 4.273.887,00 |
| 05.03.2026 | 22,52 | 23,90 | 22,43 | 23,46 | 2,94% | 5.070.013,00 |
| 04.03.2026 | 22,56 | 22,73 | 22,32 | 22,79 | 3,26% | 1.193.916,00 |
| 03.03.2026 | 22,00 | 22,29 | 21,64 | 22,07 | -0,50% | 4.972.251,00 |
| 02.03.2026 | 22,03 | 22,75 | 21,92 | 22,18 | -3,44% | 5.024.255,00 |
| 27.02.2026 | 23,00 | 23,20 | 22,64 | 22,97 | -0,65% | 4.568.264,00 |