25,054SEK
2,26%
Echtzeit-Aktienkurs SWEDENCARE AB O.N.
Bid:
Ask:
Aktienkurse zur SWEDENCARE AB O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 24,50 | 25,25 | 24,00 | 24,95 | 1,84% | 240.716,00 |
| 05.02.2026 | 24,60 | 24,90 | 23,95 | 24,50 | 1,03% | 386.216,00 |
| 04.02.2026 | 22,95 | 24,30 | 22,90 | 24,25 | 6,13% | 617.864,00 |
| 03.02.2026 | 23,40 | 23,80 | 22,40 | 22,85 | -2,56% | 737.967,00 |
| 02.02.2026 | 24,30 | 24,80 | 23,25 | 23,45 | -3,30% | 944.189,00 |
| 30.01.2026 | 30,00 | 30,10 | 23,85 | 24,25 | -28,57% | 4.255.178,00 |
| 29.01.2026 | 33,65 | 34,30 | 33,35 | 33,95 | 0,84% | 215.249,00 |
| 28.01.2026 | 34,43 | 34,69 | 33,46 | 33,67 | -2,42% | - |
| 27.01.2026 | 34,50 | 35,70 | 34,10 | 34,50 | -0,58% | 159.033,00 |
| 26.01.2026 | 33,80 | 35,20 | 33,70 | 34,70 | 2,97% | 196.876,00 |
| 23.01.2026 | 33,60 | 35,00 | 33,60 | 33,70 | -1,46% | 217.968,00 |
| 22.01.2026 | 34,20 | 35,15 | 33,80 | 34,20 | 0,88% | 281.479,00 |
| 21.01.2026 | 34,70 | 35,20 | 33,50 | 33,90 | -2,73% | 341.962,00 |
| 20.01.2026 | 35,45 | 35,45 | 34,60 | 34,85 | -0,14% | 1.618.867,00 |
| 19.01.2026 | 35,10 | 35,35 | 34,30 | 34,90 | -2,65% | 295.653,00 |
| 16.01.2026 | 35,95 | 36,65 | 35,85 | 35,85 | -1,51% | 1.366.066,00 |
| 15.01.2026 | 37,05 | 37,30 | 35,85 | 36,40 | -1,49% | 960.636,00 |
| 14.01.2026 | 37,30 | 37,45 | 36,25 | 36,95 | -0,94% | 138.642,00 |
| 13.01.2026 | 37,30 | 37,90 | 36,50 | 37,30 | -1,06% | 231.817,00 |
| 12.01.2026 | 37,55 | 38,45 | 37,10 | 37,70 | 0,40% | 304.306,00 |
| 09.01.2026 | 37,65 | 38,10 | 37,20 | 37,55 | -0,40% | 188.426,00 |
| 08.01.2026 | 38,90 | 39,05 | 37,50 | 37,70 | -3,95% | 304.056,00 |
| 07.01.2026 | 38,20 | 39,25 | 38,15 | 39,25 | 2,21% | 117.455,00 |
| 06.01.2026 | 38,24 | 38,44 | 38,09 | 38,40 | 0,79% | - |
| 05.01.2026 | 38,80 | 39,15 | 37,90 | 38,10 | -1,42% | 70.641,00 |
| 02.01.2026 | 38,15 | 39,85 | 38,15 | 38,65 | 0,65% | 160.688,00 |
| 30.12.2025 | 38,15 | 38,60 | 37,60 | 38,40 | 0,13% | 91.301,00 |
| 29.12.2025 | 37,30 | 38,70 | 37,30 | 38,35 | 1,72% | 191.447,00 |
| 23.12.2025 | 38,50 | 38,70 | 37,50 | 37,70 | -2,08% | 88.894,00 |
| 22.12.2025 | 37,75 | 38,80 | 37,00 | 38,50 | 2,39% | 104.336,00 |
| 19.12.2025 | 38,10 | 38,65 | 37,30 | 37,60 | -1,31% | 74.171,00 |
| 18.12.2025 | 38,90 | 38,90 | 37,55 | 38,10 | -1,55% | 193.367,00 |
| 17.12.2025 | 36,20 | 39,15 | 36,00 | 38,70 | 6,91% | 464.277,00 |
| 16.12.2025 | 36,45 | 37,10 | 36,15 | 36,20 | -1,09% | 136.696,00 |
| 15.12.2025 | 35,60 | 36,65 | 35,30 | 36,60 | 4,87% | 196.872,00 |
| 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 |