23,571SEK
1,16%
Echtzeit-Aktienkurs SWEDENCARE AB O.N.
Bid:
Ask:
Aktienkurse zur SWEDENCARE AB O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 23,30 | 23,80 | 22,95 | 23,55 | 1,07% | 133.806,00 |
| 19.10.2026 | 23,55 | 23,55 | 23,05 | 23,30 | -1,27% | 79.720,00 |
| 16.10.2026 | 23,60 | 23,80 | 23,30 | 23,60 | 0,21% | 88.173,00 |
| 15.10.2026 | 22,85 | 23,65 | 22,75 | 23,55 | 3,06% | 135.196,00 |
| 14.10.2026 | 22,90 | 23,10 | 22,50 | 22,85 | -0,44% | 148.438,00 |
| 13.10.2026 | 22,25 | 23,40 | 22,25 | 22,95 | 1,10% | 231.626,00 |
| 12.10.2026 | 21,45 | 22,75 | 21,45 | 22,70 | 5,83% | 344.687,00 |
| 09.10.2026 | 21,50 | 21,75 | 21,40 | 21,45 | 0,23% | 171.924,00 |
| 08.10.2026 | 21,45 | 21,50 | 21,30 | 21,40 | 0,23% | 76.976,00 |
| 07.10.2026 | 21,70 | 21,93 | 21,30 | 21,35 | -2,29% | 192.583,00 |
| 06.10.2026 | 21,85 | 22,35 | 21,70 | 21,85 | 0,69% | 310.082,00 |
| 05.10.2026 | 21,90 | 21,90 | 21,55 | 21,70 | 0,46% | 602.261,00 |
| 02.10.2026 | 21,35 | 21,80 | 21,25 | 21,60 | 1,65% | 951.949,00 |
| 01.10.2026 | 21,70 | 21,95 | 21,20 | 21,25 | -2,52% | 369.424,00 |
| 30.09.2026 | 21,50 | 21,95 | 21,45 | 21,80 | 1,40% | 183.283,00 |
| 29.09.2026 | 21,60 | 21,85 | 21,45 | 21,50 | -0,23% | 318.361,00 |
| 28.09.2026 | 21,70 | 21,95 | 21,55 | 21,55 | -0,23% | 383.730,00 |
| 25.09.2026 | 21,30 | 21,70 | 21,30 | 21,60 | 1,41% | 266.832,00 |
| 24.09.2026 | 21,50 | 21,60 | 21,20 | 21,30 | -1,39% | 123.620,00 |
| 23.09.2026 | 21,85 | 21,85 | 21,40 | 21,60 | -0,92% | 362.205,00 |
| 22.09.2026 | 21,30 | 21,85 | 21,05 | 21,80 | 2,11% | 822.067,00 |
| 21.09.2026 | 22,15 | 22,30 | 21,25 | 21,35 | -2,95% | 721.883,00 |
| 18.09.2026 | 23,40 | 23,45 | 20,65 | 22,00 | -5,78% | 2.046.287,00 |
| 17.09.2026 | 22,55 | 23,45 | 22,40 | 23,35 | 4,24% | 670.753,00 |
| 16.09.2026 | 22,30 | 22,60 | 22,10 | 22,40 | 1,13% | 361.410,00 |
| 15.09.2026 | 22,35 | 22,35 | 21,95 | 22,15 | -0,89% | 260.252,00 |
| 14.09.2026 | 22,35 | 22,35 | 21,95 | 22,35 | 0,22% | 332.672,00 |
| 11.09.2026 | 22,10 | 22,65 | 22,00 | 22,30 | 2,76% | 1.434.428,00 |
| 10.09.2026 | 21,35 | 21,70 | 20,95 | 21,70 | 1,17% | 1.654.135,00 |
| 09.09.2026 | 21,75 | 21,90 | 21,45 | 21,45 | -1,38% | 184.191,00 |
| 08.09.2026 | 22,00 | 22,15 | 21,65 | 21,75 | -1,14% | 210.936,00 |
| 07.09.2026 | 22,15 | 22,20 | 21,90 | 22,00 | -0,90% | 789.898,00 |
| 04.09.2026 | 22,30 | 22,50 | 22,10 | 22,20 | -0,22% | 203.842,00 |
| 03.09.2026 | 22,50 | 22,65 | 22,10 | 22,25 | -0,89% | 341.370,00 |
| 02.09.2026 | 22,65 | 22,70 | 22,05 | 22,45 | -0,44% | 868.936,00 |
| 01.09.2026 | 22,45 | 23,30 | 22,35 | 22,55 | -0,44% | 620.346,00 |
| 31.08.2026 | 22,20 | 22,75 | 22,05 | 22,65 | 2,03% | 388.034,00 |
| 28.08.2026 | 22,30 | 22,40 | 21,95 | 22,20 | 0,23% | 321.917,00 |
| 27.08.2026 | 22,15 | 22,40 | 22,00 | 22,15 | -0,23% | 120.338,00 |
| 26.08.2026 | 22,30 | 22,30 | 21,95 | 22,20 | -0,45% | 198.657,00 |
| 25.08.2026 | 22,00 | 22,35 | 21,90 | 22,30 | 1,59% | 238.692,00 |
| 24.08.2026 | 22,15 | 22,25 | 21,85 | 21,95 | -1,13% | 163.177,00 |
| 21.08.2026 | 22,00 | 22,30 | 21,90 | 22,20 | 0,91% | 122.008,00 |
| 20.08.2026 | 22,00 | 22,40 | 21,75 | 22,00 | 0,69% | 664.587,00 |
| 19.08.2026 | 21,50 | 22,05 | 21,40 | 21,85 | 1,63% | 224.085,00 |
| 18.08.2026 | 21,35 | 21,65 | 21,30 | 21,50 | 0,00% | 146.890,00 |
| 17.08.2026 | 21,45 | 21,80 | 21,30 | 21,50 | 0,47% | 605.054,00 |
| 14.08.2026 | 21,35 | 21,65 | 21,35 | 21,40 | 0,00% | 115.043,00 |
| 13.08.2026 | 21,60 | 21,80 | 21,30 | 21,40 | 0,23% | 161.038,00 |
| 12.08.2026 | 21,55 | 21,60 | 21,35 | 21,35 | -0,93% | 177.142,00 |
| 11.08.2026 | 21,45 | 21,60 | 21,20 | 21,55 | 0,47% | 905.105,00 |
| 10.08.2026 | 21,55 | 21,75 | 21,35 | 21,45 | 0,00% | 122.305,00 |
| 07.08.2026 | 21,85 | 21,95 | 21,40 | 21,45 | -1,83% | 413.122,00 |
| 06.08.2026 | 22,05 | 22,10 | 21,70 | 21,85 | -0,23% | 96.552,00 |
| 05.08.2026 | 21,80 | 22,10 | 21,80 | 21,90 | 0,00% | 84.176,00 |
| 04.08.2026 | 22,00 | 22,40 | 21,70 | 21,90 | -0,23% | 685.346,00 |
| 03.08.2026 | 22,10 | 22,20 | 21,85 | 21,95 | -0,23% | 278.493,00 |
| 31.07.2026 | 22,15 | 22,55 | 21,95 | 22,00 | -0,45% | 184.828,00 |
| 30.07.2026 | 22,20 | 22,45 | 22,05 | 22,10 | 0,00% | 162.389,00 |
| 29.07.2026 | 21,95 | 22,30 | 21,95 | 22,10 | 1,14% | 103.558,00 |
| 28.07.2026 | 22,20 | 22,20 | 21,80 | 21,85 | -0,91% | 149.159,00 |
| 27.07.2026 | 22,35 | 22,60 | 22,05 | 22,05 | 0,00% | 146.787,00 |
| 24.07.2026 | 21,60 | 22,30 | 21,55 | 22,05 | 2,08% | 390.361,00 |
| 23.07.2026 | 22,45 | 22,45 | 21,50 | 21,60 | -2,92% | 560.860,00 |
| 22.07.2026 | 22,50 | 22,55 | 21,15 | 22,25 | -13,93% | 2.235.678,00 |
| 21.07.2026 | 25,75 | 26,35 | 25,75 | 25,85 | 0,39% | 139.229,00 |
| 20.07.2026 | 25,80 | 26,25 | 25,75 | 25,75 | -0,39% | 162.422,00 |
| 17.07.2026 | 25,50 | 26,20 | 25,25 | 25,85 | 0,98% | 167.156,00 |
| 16.07.2026 | 25,95 | 26,00 | 25,25 | 25,60 | -0,78% | 233.704,00 |
| 15.07.2026 | 24,90 | 26,00 | 24,60 | 25,80 | 3,61% | 646.408,00 |
| 14.07.2026 | 25,70 | 25,70 | 24,80 | 24,90 | -2,16% | 86.880,00 |
| 13.07.2026 | 25,50 | 25,80 | 25,20 | 25,45 | -0,59% | 40.913,00 |
| 10.07.2026 | 24,80 | 25,75 | 24,80 | 25,60 | 2,40% | 58.311,00 |
| 09.07.2026 | 24,90 | 25,00 | 24,30 | 25,00 | 0,40% | 256.722,00 |
| 08.07.2026 | 25,90 | 25,90 | 24,80 | 24,90 | -0,60% | 231.263,00 |
| 07.07.2026 | 25,55 | 26,30 | 25,05 | 25,05 | -1,57% | 156.038,00 |
| 06.07.2026 | 25,80 | 26,10 | 25,15 | 25,45 | -1,36% | 147.009,00 |
| 03.07.2026 | 25,95 | 26,05 | 25,50 | 25,80 | -0,58% | 46.466,00 |
| 02.07.2026 | 25,30 | 26,00 | 25,10 | 25,95 | 2,57% | 116.764,00 |
| 01.07.2026 | 25,10 | 25,80 | 24,60 | 25,30 | 0,80% | 184.418,00 |
| 30.06.2026 | 24,90 | 25,60 | 24,90 | 25,10 | 0,60% | 96.080,00 |
| 29.06.2026 | 24,45 | 25,20 | 24,40 | 24,95 | 1,84% | 165.183,00 |
| 26.06.2026 | 24,50 | 24,75 | 24,15 | 24,50 | -0,41% | 102.094,00 |
| 25.06.2026 | 25,00 | 25,10 | 24,35 | 24,60 | -0,40% | 194.532,00 |
| 24.06.2026 | 24,70 | 25,15 | 24,40 | 24,70 | 0,00% | 189.346,00 |
| 23.06.2026 | 25,15 | 25,20 | 24,30 | 24,70 | -1,79% | 315.742,00 |
| 22.06.2026 | 26,10 | 26,45 | 25,15 | 25,15 | -3,47% | 349.716,00 |
| 19.06.2026 | 26,07 | 26,10 | 25,91 | 26,05 | 0,21% | - |
| 18.06.2026 | 25,95 | 26,90 | 25,20 | 26,00 | 0,19% | 296.016,00 |
| 17.06.2026 | 26,15 | 26,45 | 25,50 | 25,95 | -0,76% | 101.803,00 |
| 16.06.2026 | 27,15 | 27,25 | 26,15 | 26,15 | -3,33% | 67.300,00 |
| 15.06.2026 | 28,05 | 28,50 | 27,05 | 27,05 | -2,35% | 74.327,00 |
| 12.06.2026 | 27,75 | 28,00 | 27,20 | 27,70 | 1,47% | 140.149,00 |
| 11.06.2026 | 26,95 | 28,20 | 26,75 | 27,30 | 0,92% | 211.942,00 |
| 10.06.2026 | 26,60 | 27,20 | 26,05 | 27,05 | 1,69% | 163.312,00 |
| 09.06.2026 | 26,40 | 27,05 | 26,40 | 26,60 | 0,76% | 140.974,00 |
| 08.06.2026 | 27,20 | 27,20 | 26,30 | 26,40 | -4,35% | 157.900,00 |
| 05.06.2026 | 27,60 | 28,25 | 27,30 | 27,60 | 1,28% | 652.517,00 |
| 04.06.2026 | 26,45 | 27,45 | 26,15 | 27,25 | 2,83% | 200.762,00 |
| 03.06.2026 | 26,50 | 27,45 | 25,75 | 26,50 | 0,57% | 252.347,00 |