1,974€
-16,18%
Echtzeit-Aktienkurs SwedenCare AB
Bid:
Ask:
Aktienkurse zur SwedenCare AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2026 | 2,34 | 2,37 | 2,27 | 2,27 | -3,61% | 73,00 |
| 21.07.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -0,63% | 177,00 |
| 20.07.2026 | 2,35 | 2,37 | 2,35 | 2,37 | 2,60% | 527,00 |
| 17.07.2026 | 2,31 | 2,31 | 2,31 | 2,31 | 0,22% | 1,00 |
| 16.07.2026 | 2,31 | 2,31 | 2,31 | 2,31 | 0,00% | 63,00 |
| 15.07.2026 | 2,27 | 2,31 | 2,27 | 2,31 | 0,00% | 546,00 |
| 14.07.2026 | 2,31 | 2,31 | 2,31 | 2,31 | -0,32% | 37,00 |
| 13.07.2026 | 2,31 | 2,34 | 2,29 | 2,31 | 3,24% | - |
| 10.07.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -0,44% | 500,00 |
| 09.07.2026 | 2,24 | 2,25 | 2,21 | 2,25 | 0,00% | 1.075,00 |
| 08.07.2026 | 2,26 | 2,26 | 2,25 | 2,25 | -2,39% | 623,00 |
| 07.07.2026 | 2,33 | 2,33 | 2,31 | 2,31 | -1,71% | 1.005,00 |
| 06.07.2026 | 2,34 | 2,35 | 2,29 | 2,35 | -0,64% | 76.051,00 |
| 03.07.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 0,85% | 34,00 |
| 02.07.2026 | 2,32 | 2,34 | 2,32 | 2,34 | 2,18% | 44,00 |
| 01.07.2026 | 2,25 | 2,29 | 2,25 | 2,29 | -0,22% | 21,00 |
| 30.06.2026 | 2,26 | 2,30 | 2,26 | 2,30 | 2,23% | 15,00 |
| 29.06.2026 | 2,22 | 2,27 | 2,21 | 2,25 | 1,35% | - |
| 26.06.2026 | 2,21 | 2,22 | 2,21 | 2,22 | -0,67% | 355,00 |
| 25.06.2026 | 2,23 | 2,23 | 2,23 | 2,23 | -0,22% | 1.538,00 |
| 24.06.2026 | 2,23 | 2,24 | 2,22 | 2,24 | 0,00% | 3.019,00 |
| 23.06.2026 | 2,27 | 2,27 | 2,24 | 2,24 | -4,28% | 2.526,00 |
| 22.06.2026 | 2,37 | 2,38 | 2,34 | 2,34 | -1,48% | 547,00 |
| 19.06.2026 | 2,37 | 2,37 | 2,37 | 2,37 | 2,16% | 1.000,00 |
| 18.06.2026 | 2,31 | 2,32 | 2,31 | 2,32 | -2,11% | 769,00 |
| 17.06.2026 | 2,40 | 2,40 | 2,37 | 2,37 | -3,66% | 4.499,00 |
| 16.06.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -2,77% | 50,00 |
| 15.06.2026 | 2,58 | 2,60 | 2,53 | 2,53 | -0,39% | 15,00 |
| 12.06.2026 | 2,50 | 2,54 | 2,50 | 2,54 | 1,60% | 308,00 |
| 11.06.2026 | 2,45 | 2,50 | 2,45 | 2,50 | 2,04% | 49,00 |
| 10.06.2026 | 2,47 | 2,47 | 2,42 | 2,45 | -0,20% | 394,00 |
| 09.06.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 1,24% | 6,00 |
| 08.06.2026 | 2,49 | 2,49 | 2,43 | 2,43 | -3,58% | 45,00 |
| 05.06.2026 | 2,50 | 2,59 | 2,50 | 2,52 | 0,60% | 324,00 |
| 04.06.2026 | 2,51 | 2,51 | 2,50 | 2,50 | 2,04% | 112,00 |
| 03.06.2026 | 2,46 | 2,46 | 2,45 | 2,45 | 0,20% | 1.723,00 |
| 02.06.2026 | 2,45 | 2,45 | 2,45 | 2,45 | -1,41% | 103,00 |
| 01.06.2026 | 2,52 | 2,52 | 2,47 | 2,48 | -2,17% | 48,00 |
| 29.05.2026 | 2,47 | 2,54 | 2,47 | 2,54 | 4,11% | 175,00 |
| 28.05.2026 | 2,48 | 2,48 | 2,42 | 2,44 | -2,79% | - |
| 27.05.2026 | 2,47 | 2,51 | 2,47 | 2,51 | 1,21% | 6.388,00 |
| 26.05.2026 | 2,50 | 2,50 | 2,48 | 2,48 | -2,56% | 16,00 |
| 25.05.2026 | 2,53 | 2,54 | 2,53 | 2,54 | 2,01% | 62,00 |
| 22.05.2026 | 2,50 | 2,54 | 2,49 | 2,49 | -0,60% | 736,00 |
| 21.05.2026 | 2,47 | 2,51 | 2,46 | 2,51 | 1,83% | 4.058,00 |
| 20.05.2026 | 2,49 | 2,49 | 2,46 | 2,46 | 3,58% | 4.021,00 |
| 19.05.2026 | 2,35 | 2,46 | 2,35 | 2,38 | 3,04% | 782,00 |
| 18.05.2026 | 2,26 | 2,34 | 2,26 | 2,31 | 0,66% | 257,00 |
| 15.05.2026 | 2,30 | 2,34 | 2,29 | 2,29 | -2,76% | 296,00 |
| 14.05.2026 | 2,34 | 2,36 | 2,34 | 2,36 | 1,73% | 242,00 |
| 13.05.2026 | 2,35 | 2,35 | 2,32 | 2,32 | -0,43% | 2.764,00 |
| 12.05.2026 | 2,32 | 2,35 | 2,32 | 2,33 | 0,22% | 1.858,00 |
| 11.05.2026 | 2,29 | 2,33 | 2,29 | 2,32 | 0,87% | 470,00 |
| 08.05.2026 | 2,27 | 2,30 | 2,24 | 2,30 | -1,71% | 638,00 |
| 07.05.2026 | 2,43 | 2,43 | 2,34 | 2,34 | -2,90% | 1.049,00 |
| 06.05.2026 | 2,45 | 2,46 | 2,41 | 2,41 | -0,21% | 421,00 |
| 05.05.2026 | 2,46 | 2,49 | 2,41 | 2,42 | -2,03% | 1.194,00 |
| 04.05.2026 | 2,53 | 2,53 | 2,47 | 2,47 | -1,60% | 946,00 |
| 30.04.2026 | 2,50 | 2,51 | 2,50 | 2,51 | 0,80% | 298,00 |
| 29.04.2026 | 2,49 | 2,49 | 2,49 | 2,49 | 2,47% | 81,00 |
| 28.04.2026 | 2,46 | 2,46 | 2,41 | 2,43 | -3,39% | 526,00 |
| 27.04.2026 | 2,50 | 2,51 | 2,48 | 2,51 | -0,79% | 119,00 |
| 24.04.2026 | 2,53 | 2,53 | 2,53 | 2,53 | 1,61% | 5,00 |
| 23.04.2026 | 2,54 | 2,65 | 2,48 | 2,49 | -1,78% | 1.086,00 |
| 22.04.2026 | 2,57 | 2,57 | 2,54 | 2,54 | -1,36% | 311,00 |
| 21.04.2026 | 2,63 | 2,63 | 2,55 | 2,57 | -1,53% | 454,00 |
| 20.04.2026 | 2,60 | 2,61 | 2,59 | 2,61 | -0,19% | 630,00 |
| 17.04.2026 | 2,56 | 2,64 | 2,54 | 2,62 | 1,36% | 1.858,00 |
| 16.04.2026 | 2,63 | 2,63 | 2,58 | 2,58 | -0,96% | 670,00 |
| 15.04.2026 | 2,59 | 2,64 | 2,58 | 2,61 | 1,17% | 762,00 |
| 14.04.2026 | 2,53 | 2,60 | 2,53 | 2,58 | 0,98% | 1.396,00 |
| 13.04.2026 | 2,49 | 2,55 | 2,46 | 2,55 | 0,99% | 1.017,00 |
| 10.04.2026 | 2,44 | 2,55 | 2,44 | 2,53 | 4,12% | 1.256,00 |
| 09.04.2026 | 2,44 | 2,44 | 2,42 | 2,43 | 0,41% | 164,00 |
| 08.04.2026 | 2,45 | 2,49 | 2,42 | 2,42 | 2,99% | 3.553,00 |
| 07.04.2026 | 2,32 | 2,42 | 2,32 | 2,35 | 1,74% | 5.091,00 |
| 02.04.2026 | 2,27 | 2,31 | 2,27 | 2,31 | -0,65% | 1.056,00 |
| 01.04.2026 | 2,30 | 2,34 | 2,26 | 2,32 | 3,57% | 1.514,00 |
| 31.03.2026 | 2,21 | 2,24 | 2,20 | 2,24 | 3,46% | 735,00 |
| 30.03.2026 | 2,15 | 2,17 | 2,14 | 2,17 | 1,41% | 30,00 |
| 27.03.2026 | 2,15 | 2,17 | 2,14 | 2,14 | -2,06% | 125,00 |
| 26.03.2026 | 2,19 | 2,19 | 2,16 | 2,18 | -1,80% | 26,00 |
| 25.03.2026 | 2,18 | 2,22 | 2,18 | 2,22 | 3,02% | 269,00 |
| 24.03.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -3,36% | 25,00 |
| 23.03.2026 | 2,16 | 2,23 | 2,11 | 2,23 | 2,29% | 812,00 |
| 20.03.2026 | 2,20 | 2,21 | 2,18 | 2,18 | 0,23% | 133,00 |
| 19.03.2026 | 2,21 | 2,21 | 2,18 | 2,18 | -1,58% | 834,00 |
| 18.03.2026 | 2,28 | 2,28 | 2,21 | 2,21 | -2,43% | 1.270,00 |
| 17.03.2026 | 2,25 | 2,27 | 2,21 | 2,27 | 0,22% | 219,00 |
| 16.03.2026 | 2,33 | 2,33 | 2,26 | 2,26 | -1,74% | 390,00 |
| 13.03.2026 | 2,27 | 2,30 | 2,27 | 2,30 | -1,29% | 111,00 |
| 12.03.2026 | 2,30 | 2,35 | 2,30 | 2,33 | 0,43% | 235,00 |
| 11.03.2026 | 2,34 | 2,34 | 2,32 | 2,32 | -1,28% | 18,00 |
| 10.03.2026 | 2,32 | 2,44 | 2,32 | 2,35 | 3,30% | 4.256,00 |
| 09.03.2026 | 2,24 | 2,28 | 2,24 | 2,28 | -1,30% | 402,00 |
| 06.03.2026 | 2,29 | 2,40 | 2,25 | 2,31 | 2,90% | 2.324,00 |
| 05.03.2026 | 2,30 | 2,33 | 2,23 | 2,24 | -3,45% | 260,00 |
| 04.03.2026 | 2,34 | 2,34 | 2,28 | 2,32 | 5,69% | 559,00 |
| 03.03.2026 | 2,23 | 2,23 | 2,15 | 2,20 | -4,57% | 501,00 |
| 02.03.2026 | 2,31 | 2,31 | 2,24 | 2,30 | -1,29% | 2.978,00 |