36,589SEK
4,84%
Echtzeit-Aktienkurs SwedenCare AB
Bid:
Ask:
Aktienkurse zur SwedenCare AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 34,90 | 36,23 | 34,88 | 36,05 | 3,28% | - |
| 12.12.2025 | 35,20 | 35,85 | 34,90 | 34,90 | -0,85% | 119.344,00 |
| 11.12.2025 | 35,35 | 35,80 | 35,05 | 35,20 | -0,42% | 223.524,00 |
| 10.12.2025 | 35,30 | 35,70 | 35,05 | 35,35 | 0,00% | 32.740,00 |
| 09.12.2025 | 35,90 | 36,05 | 35,15 | 35,35 | -0,70% | 54.816,00 |
| 08.12.2025 | 36,50 | 36,50 | 35,25 | 35,60 | -2,20% | 92.024,00 |
| 05.12.2025 | 36,05 | 36,70 | 35,30 | 36,40 | 0,69% | 114.847,00 |
| 04.12.2025 | 36,25 | 36,95 | 35,85 | 36,15 | 0,00% | 95.627,00 |
| 03.12.2025 | 37,30 | 37,70 | 36,10 | 36,15 | -3,60% | 100.105,00 |
| 02.12.2025 | 36,85 | 37,60 | 36,65 | 37,50 | 1,49% | 109.332,00 |
| 01.12.2025 | 37,50 | 37,50 | 36,65 | 36,95 | -1,86% | 57.862,00 |
| 28.11.2025 | 38,20 | 38,50 | 37,30 | 37,65 | -0,92% | 93.224,00 |
| 27.11.2025 | 37,65 | 38,60 | 37,10 | 38,00 | 0,93% | 222.957,00 |
| 26.11.2025 | 36,80 | 37,80 | 36,55 | 37,65 | 0,80% | 164.892,00 |
| 25.11.2025 | 36,20 | 37,65 | 35,85 | 37,35 | 3,03% | 280.395,00 |
| 24.11.2025 | 36,15 | 37,30 | 35,80 | 36,25 | -0,14% | 2.595.487,00 |
| 21.11.2025 | 36,00 | 36,55 | 35,55 | 36,30 | 0,00% | 198.537,00 |
| 20.11.2025 | 36,00 | 37,10 | 35,60 | 36,30 | 2,98% | 173.984,00 |
| 19.11.2025 | 34,75 | 35,50 | 34,45 | 35,25 | 1,88% | 181.917,00 |
| 18.11.2025 | 34,70 | 35,05 | 34,20 | 34,60 | -1,28% | 113.591,00 |
| 17.11.2025 | 34,85 | 35,90 | 34,60 | 35,05 | 0,72% | 249.790,00 |
| 14.11.2025 | 35,00 | 35,80 | 34,50 | 34,80 | -1,56% | 140.647,00 |
| 13.11.2025 | 35,70 | 36,55 | 35,30 | 35,35 | -0,70% | 438.192,00 |
| 12.11.2025 | 35,20 | 36,15 | 34,85 | 35,60 | 1,14% | 250.211,00 |
| 11.11.2025 | 34,45 | 35,50 | 33,85 | 35,20 | 1,88% | 215.041,00 |
| 10.11.2025 | 35,85 | 36,40 | 34,00 | 34,55 | -2,68% | 196.630,00 |
| 07.11.2025 | 35,45 | 35,75 | 34,55 | 35,50 | 0,14% | 174.557,00 |
| 06.11.2025 | 35,30 | 36,10 | 35,15 | 35,45 | 0,42% | 159.252,00 |
| 05.11.2025 | 36,00 | 36,15 | 35,30 | 35,30 | -1,94% | 271.269,00 |
| 04.11.2025 | 37,10 | 37,45 | 35,80 | 36,00 | -3,87% | 157.411,00 |
| 03.11.2025 | 38,20 | 38,25 | 37,05 | 37,45 | -2,47% | 220.431,00 |
| 31.10.2025 | 38,50 | 38,85 | 37,80 | 38,40 | -0,65% | 137.138,00 |
| 30.10.2025 | 38,65 | 38,95 | 38,05 | 38,65 | 0,39% | 171.221,00 |
| 29.10.2025 | 39,10 | 39,75 | 38,40 | 38,50 | -1,03% | 190.793,00 |
| 28.10.2025 | 39,65 | 39,90 | 38,30 | 38,90 | -2,51% | 249.464,00 |
| 27.10.2025 | 39,80 | 40,40 | 39,35 | 39,90 | 0,13% | 232.898,00 |
| 24.10.2025 | 39,40 | 40,45 | 39,40 | 39,85 | -1,85% | 352.985,00 |
| 23.10.2025 | 40,45 | 41,95 | 39,60 | 40,60 | 0,37% | 422.409,00 |
| 22.10.2025 | 38,60 | 40,70 | 37,35 | 40,45 | 21,84% | 2.753.164,00 |
| 21.10.2025 | 33,10 | 33,85 | 32,40 | 33,20 | -1,48% | 328.667,00 |
| 20.10.2025 | 32,90 | 33,75 | 32,90 | 33,70 | 2,43% | 198.347,00 |
| 17.10.2025 | 32,35 | 33,05 | 31,80 | 32,90 | 1,70% | 167.340,00 |
| 16.10.2025 | 32,95 | 32,95 | 31,70 | 32,35 | -1,82% | 200.966,00 |
| 15.10.2025 | 32,50 | 33,45 | 32,40 | 32,95 | 1,38% | 232.548,00 |
| 14.10.2025 | 32,35 | 32,80 | 32,00 | 32,50 | -1,22% | 141.343,00 |
| 13.10.2025 | 33,70 | 33,80 | 32,20 | 32,90 | -2,37% | 340.049,00 |
| 10.10.2025 | 34,10 | 35,45 | 33,70 | 33,70 | -3,02% | 170.523,00 |
| 09.10.2025 | 34,60 | 35,65 | 34,50 | 34,75 | -1,42% | 167.111,00 |
| 08.10.2025 | 34,00 | 35,45 | 34,00 | 35,25 | 2,77% | 239.489,00 |
| 07.10.2025 | 34,10 | 34,30 | 33,25 | 34,30 | 0,44% | 244.076,00 |
| 06.10.2025 | 34,40 | 34,40 | 33,30 | 34,15 | -0,73% | 319.059,00 |
| 03.10.2025 | 33,45 | 34,45 | 33,35 | 34,40 | 2,23% | 185.067,00 |
| 02.10.2025 | 34,10 | 34,65 | 33,10 | 33,65 | -1,17% | 218.537,00 |
| 01.10.2025 | 33,50 | 34,35 | 33,50 | 34,05 | 0,29% | 200.514,00 |
| 30.09.2025 | 34,65 | 34,95 | 33,80 | 33,95 | -1,74% | 174.753,00 |
| 29.09.2025 | 33,90 | 34,90 | 33,90 | 34,55 | 2,37% | 183.929,00 |
| 26.09.2025 | 34,55 | 34,55 | 33,00 | 33,75 | 2,27% | 347.244,00 |
| 25.09.2025 | 33,55 | 33,60 | 33,00 | 33,00 | -1,79% | 159.556,00 |
| 24.09.2025 | 33,65 | 34,45 | 33,30 | 33,60 | -0,30% | 393.125,00 |
| 23.09.2025 | 33,70 | 34,25 | 33,45 | 33,70 | 0,30% | 442.905,00 |
| 22.09.2025 | 34,75 | 35,10 | 33,60 | 33,60 | -3,72% | 327.940,00 |
| 19.09.2025 | 36,90 | 36,90 | 34,45 | 34,90 | -4,64% | 883.323,00 |
| 18.09.2025 | 39,50 | 39,85 | 35,55 | 36,60 | -7,34% | 2.040.350,00 |
| 17.09.2025 | 38,35 | 39,60 | 38,35 | 39,50 | 2,33% | 211.034,00 |
| 16.09.2025 | 38,95 | 39,80 | 38,50 | 38,60 | -2,28% | 181.206,00 |
| 15.09.2025 | 39,60 | 39,95 | 39,05 | 39,50 | -0,25% | 161.134,00 |
| 12.09.2025 | 39,60 | 39,95 | 39,40 | 39,60 | 0,25% | 119.021,00 |
| 11.09.2025 | 39,30 | 39,60 | 39,05 | 39,50 | 0,51% | 121.544,00 |
| 10.09.2025 | 39,65 | 39,90 | 39,05 | 39,30 | -0,88% | 153.289,00 |
| 09.09.2025 | 40,35 | 40,65 | 39,30 | 39,65 | -1,73% | 165.831,00 |
| 08.09.2025 | 41,10 | 41,65 | 39,65 | 40,35 | -0,98% | 250.875,00 |
| 05.09.2025 | 39,50 | 41,10 | 39,45 | 40,75 | 3,16% | 428.049,00 |
| 04.09.2025 | 39,35 | 39,95 | 39,10 | 39,50 | 0,89% | 79.640,00 |
| 03.09.2025 | 39,00 | 39,75 | 39,00 | 39,15 | 0,90% | 155.467,00 |
| 02.09.2025 | 39,05 | 40,20 | 38,45 | 38,80 | -1,90% | 201.874,00 |
| 01.09.2025 | 40,00 | 40,65 | 39,35 | 39,55 | -1,13% | 162.041,00 |
| 29.08.2025 | 40,45 | 42,00 | 39,90 | 40,00 | -0,99% | 345.959,00 |
| 28.08.2025 | 39,80 | 40,90 | 39,80 | 40,40 | 2,02% | 277.681,00 |
| 27.08.2025 | 41,20 | 41,50 | 39,45 | 39,60 | -4,46% | 415.285,00 |
| 26.08.2025 | 41,55 | 42,00 | 40,65 | 41,45 | 0,12% | 310.720,00 |
| 25.08.2025 | 41,10 | 41,75 | 40,75 | 41,40 | 1,47% | 624.131,00 |
| 22.08.2025 | 38,90 | 41,05 | 38,70 | 40,80 | 5,56% | 973.109,00 |
| 21.08.2025 | 38,05 | 39,50 | 38,05 | 38,65 | 1,98% | 701.815,00 |
| 20.08.2025 | 35,60 | 38,95 | 35,60 | 37,90 | 3,27% | 530.824,00 |
| 19.08.2025 | 36,10 | 37,05 | 35,70 | 36,70 | 1,52% | 333.915,00 |
| 18.08.2025 | 36,40 | 36,80 | 36,00 | 36,15 | -0,69% | 148.269,00 |
| 15.08.2025 | 37,20 | 37,20 | 35,90 | 36,40 | -1,75% | 259.755,00 |
| 14.08.2025 | 36,55 | 37,30 | 36,10 | 37,05 | 1,37% | 247.386,00 |
| 13.08.2025 | 35,40 | 36,65 | 35,35 | 36,55 | 3,69% | 648.532,00 |
| 12.08.2025 | 35,15 | 35,55 | 34,80 | 35,25 | 0,28% | 253.212,00 |
| 11.08.2025 | 36,05 | 36,05 | 35,05 | 35,15 | -2,23% | 219.859,00 |
| 08.08.2025 | 37,00 | 37,30 | 35,85 | 35,95 | -2,84% | 261.689,00 |
| 07.08.2025 | 36,90 | 37,40 | 36,55 | 37,00 | 0,27% | 237.227,00 |
| 06.08.2025 | 36,95 | 37,90 | 36,80 | 36,90 | -0,40% | 177.706,00 |
| 05.08.2025 | 37,50 | 38,00 | 36,70 | 37,05 | -0,80% | 227.168,00 |
| 04.08.2025 | 37,60 | 37,90 | 37,00 | 37,35 | -0,66% | 292.693,00 |
| 01.08.2025 | 37,65 | 37,90 | 37,25 | 37,60 | -0,92% | 254.457,00 |
| 31.07.2025 | 38,10 | 38,60 | 37,80 | 37,95 | -0,39% | 363.238,00 |
| 30.07.2025 | 38,60 | 38,95 | 37,85 | 38,10 | -3,79% | 289.424,00 |
| 29.07.2025 | 39,40 | 39,60 | 38,45 | 39,60 | 1,28% | 309.635,00 |