1,974€
-15,46%
Echtzeit-Aktienkurs SwedenCare AB
Bid:
Ask:
Aktienkurse zur SwedenCare AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2026 | 2,28 | 2,37 | 1,94 | 1,95 | -16,97% | 9.420,00 |
| 21.07.2026 | 2,33 | 2,38 | 2,32 | 2,35 | 1,30% | - |
| 20.07.2026 | 2,34 | 2,38 | 2,31 | 2,32 | -1,28% | - |
| 17.07.2026 | 2,30 | 2,37 | 2,29 | 2,35 | 1,16% | - |
| 16.07.2026 | 2,34 | 2,35 | 2,29 | 2,32 | -1,28% | - |
| 15.07.2026 | 2,26 | 2,35 | 2,24 | 2,35 | 4,12% | - |
| 14.07.2026 | 2,30 | 2,31 | 2,25 | 2,26 | -1,96% | - |
| 13.07.2026 | 2,30 | 2,34 | 2,29 | 2,30 | -1,16% | - |
| 10.07.2026 | 2,25 | 2,33 | 2,24 | 2,33 | 3,42% | - |
| 09.07.2026 | 2,27 | 2,29 | 2,20 | 2,25 | -0,57% | - |
| 08.07.2026 | 2,26 | 2,30 | 2,24 | 2,26 | -0,09% | - |
| 07.07.2026 | 2,30 | 2,38 | 2,26 | 2,27 | -2,16% | - |
| 06.07.2026 | 2,33 | 2,36 | 2,30 | 2,32 | -1,07% | - |
| 03.07.2026 | 2,36 | 2,37 | 2,32 | 2,34 | 0,00% | - |
| 02.07.2026 | 2,28 | 2,35 | 2,27 | 2,34 | 2,54% | - |
| 01.07.2026 | 2,26 | 2,32 | 2,23 | 2,28 | 0,31% | - |
| 30.06.2026 | 2,26 | 2,31 | 2,24 | 2,28 | 1,11% | - |
| 29.06.2026 | 2,22 | 2,27 | 2,20 | 2,25 | 1,67% | - |
| 26.06.2026 | 2,20 | 2,23 | 2,19 | 2,21 | -0,67% | - |
| 25.06.2026 | 2,24 | 2,27 | 2,21 | 2,23 | 0,22% | - |
| 24.06.2026 | 2,23 | 2,27 | 2,20 | 2,22 | -0,45% | - |
| 23.06.2026 | 2,27 | 2,28 | 2,22 | 2,23 | -2,49% | - |
| 22.06.2026 | 2,38 | 2,42 | 2,28 | 2,29 | -3,50% | - |
| 19.06.2026 | 2,36 | 2,38 | 2,36 | 2,37 | 0,00% | - |
| 18.06.2026 | 2,38 | 2,41 | 2,30 | 2,37 | 0,34% | - |
| 17.06.2026 | 2,41 | 2,43 | 2,36 | 2,37 | -1,46% | - |
| 16.06.2026 | 2,48 | 2,50 | 2,40 | 2,40 | -3,61% | - |
| 15.06.2026 | 2,59 | 2,61 | 2,49 | 2,49 | -2,47% | - |
| 12.06.2026 | 2,50 | 2,57 | 2,50 | 2,55 | 1,79% | - |
| 11.06.2026 | 2,46 | 2,58 | 2,44 | 2,51 | 1,83% | - |
| 10.06.2026 | 2,44 | 2,48 | 2,39 | 2,46 | 1,36% | - |
| 09.06.2026 | 2,42 | 2,48 | 2,41 | 2,43 | 0,00% | - |
| 08.06.2026 | 2,50 | 2,50 | 2,42 | 2,43 | -2,99% | - |
| 05.06.2026 | 2,51 | 2,59 | 2,50 | 2,51 | -0,40% | - |
| 04.06.2026 | 2,42 | 2,52 | 2,42 | 2,52 | 3,71% | - |
| 03.06.2026 | 2,43 | 2,51 | 2,37 | 2,43 | -0,21% | - |
| 02.06.2026 | 2,43 | 2,48 | 2,41 | 2,43 | 0,21% | - |
| 01.06.2026 | 2,53 | 2,53 | 2,40 | 2,43 | -3,88% | - |
| 29.05.2026 | 2,45 | 2,54 | 2,44 | 2,52 | 3,27% | - |
| 28.05.2026 | 2,48 | 2,48 | 2,42 | 2,44 | -2,28% | - |
| 27.05.2026 | 2,44 | 2,51 | 2,44 | 2,50 | 2,46% | - |
| 26.05.2026 | 2,49 | 2,53 | 2,43 | 2,44 | -2,52% | - |
| 25.05.2026 | 2,54 | 2,58 | 2,49 | 2,50 | 0,44% | - |
| 22.05.2026 | 2,51 | 2,56 | 2,49 | 2,49 | -0,72% | - |
| 21.05.2026 | 2,48 | 2,52 | 2,43 | 2,51 | 0,80% | - |
| 20.05.2026 | 2,37 | 2,50 | 2,37 | 2,49 | 4,18% | - |
| 19.05.2026 | 2,31 | 2,45 | 2,31 | 2,39 | 3,11% | - |
| 18.05.2026 | 2,25 | 2,34 | 2,24 | 2,32 | 1,98% | - |
| 15.05.2026 | 2,31 | 2,36 | 2,27 | 2,27 | -2,99% | - |
| 14.05.2026 | 2,34 | 2,36 | 2,33 | 2,34 | 0,56% | - |
| 13.05.2026 | 2,32 | 2,38 | 2,30 | 2,33 | 0,65% | - |
| 12.05.2026 | 2,30 | 2,36 | 2,29 | 2,32 | 0,22% | - |
| 11.05.2026 | 2,28 | 2,33 | 2,27 | 2,31 | 0,87% | - |
| 08.05.2026 | 2,33 | 2,34 | 2,23 | 2,29 | -1,93% | - |
| 07.05.2026 | 2,41 | 2,43 | 2,33 | 2,34 | -2,91% | - |
| 06.05.2026 | 2,45 | 2,48 | 2,40 | 2,41 | -0,82% | - |
| 05.05.2026 | 2,46 | 2,50 | 2,42 | 2,43 | -1,42% | - |
| 04.05.2026 | 2,52 | 2,53 | 2,45 | 2,46 | -2,19% | - |
| 30.04.2026 | 2,44 | 2,52 | 2,43 | 2,52 | 2,57% | - |
| 29.04.2026 | 2,44 | 2,50 | 2,44 | 2,45 | 0,70% | - |
| 28.04.2026 | 2,50 | 2,50 | 2,40 | 2,44 | -2,79% | - |
| 27.04.2026 | 2,48 | 2,57 | 2,47 | 2,51 | 0,60% | - |
| 24.04.2026 | 2,46 | 2,54 | 2,44 | 2,49 | 0,40% | - |
| 23.04.2026 | 2,54 | 2,70 | 2,46 | 2,48 | -2,94% | - |
| 22.04.2026 | 2,57 | 2,59 | 2,52 | 2,56 | 0,39% | - |
| 21.04.2026 | 2,62 | 2,64 | 2,54 | 2,55 | -2,68% | - |
| 20.04.2026 | 2,60 | 2,66 | 2,59 | 2,62 | -0,68% | - |
| 17.04.2026 | 2,55 | 2,66 | 2,54 | 2,63 | 3,87% | - |
| 16.04.2026 | 2,62 | 2,64 | 2,53 | 2,54 | -2,99% | - |
| 15.04.2026 | 2,59 | 2,67 | 2,58 | 2,61 | 1,28% | - |
| 14.04.2026 | 2,54 | 2,61 | 2,54 | 2,58 | 1,45% | - |
| 13.04.2026 | 2,49 | 2,54 | 2,42 | 2,54 | 0,91% | - |
| 10.04.2026 | 2,41 | 2,56 | 2,41 | 2,52 | 4,56% | - |
| 09.04.2026 | 2,42 | 2,47 | 2,40 | 2,41 | -1,15% | - |
| 08.04.2026 | 2,44 | 2,49 | 2,43 | 2,44 | 3,83% | - |
| 07.04.2026 | 2,33 | 2,42 | 2,31 | 2,35 | 0,77% | - |
| 02.04.2026 | 2,28 | 2,34 | 2,27 | 2,33 | 0,00% | - |
| 01.04.2026 | 2,25 | 2,34 | 2,25 | 2,33 | 4,02% | - |
| 31.03.2026 | 2,17 | 2,25 | 2,14 | 2,24 | 4,19% | - |
| 30.03.2026 | 2,14 | 2,17 | 2,12 | 2,15 | 0,47% | - |
| 27.03.2026 | 2,19 | 2,20 | 2,14 | 2,14 | -1,74% | - |
| 26.03.2026 | 2,21 | 2,22 | 2,16 | 2,18 | -1,89% | - |
| 25.03.2026 | 2,17 | 2,24 | 2,17 | 2,22 | 1,83% | - |
| 24.03.2026 | 2,20 | 2,21 | 2,14 | 2,18 | -1,80% | - |
| 23.03.2026 | 2,15 | 2,26 | 2,09 | 2,22 | 1,83% | - |
| 20.03.2026 | 2,20 | 2,29 | 2,17 | 2,18 | -1,27% | - |
| 19.03.2026 | 2,20 | 2,22 | 2,18 | 2,21 | -0,09% | - |
| 18.03.2026 | 2,29 | 2,30 | 2,21 | 2,21 | -2,34% | - |
| 17.03.2026 | 2,25 | 2,28 | 2,24 | 2,26 | -0,31% | - |
| 16.03.2026 | 2,33 | 2,34 | 2,24 | 2,27 | -1,30% | - |
| 13.03.2026 | 2,31 | 2,35 | 2,28 | 2,30 | -0,43% | 1.860,00 |
| 12.03.2026 | 2,29 | 2,37 | 2,28 | 2,31 | -0,43% | - |
| 11.03.2026 | 2,35 | 2,38 | 2,31 | 2,32 | -0,77% | - |
| 10.03.2026 | 2,34 | 2,42 | 2,31 | 2,34 | 2,32% | - |
| 09.03.2026 | 2,22 | 2,31 | 2,21 | 2,29 | -0,35% | - |
| 06.03.2026 | 2,30 | 2,36 | 2,25 | 2,29 | 0,22% | - |
| 05.03.2026 | 2,29 | 2,31 | 2,24 | 2,29 | -0,52% | - |
| 04.03.2026 | 2,17 | 2,30 | 2,16 | 2,30 | 5,75% | - |
| 03.03.2026 | 2,23 | 2,23 | 2,16 | 2,18 | -2,99% | - |
| 02.03.2026 | 2,30 | 2,31 | 2,24 | 2,24 | -4,31% | - |