25,944SEK
0,76%
Echtzeit-Aktienkurs SWEDENCARE AB O.N.
Bid:
Ask:
Aktienkurse zur SWEDENCARE AB O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.06.2026 | 26,30 | 26,95 | 26,00 | 26,35 | 0,76% | 97.237,00 |
| 01.06.2026 | 27,05 | 27,40 | 26,00 | 26,15 | -4,21% | 141.329,00 |
| 29.05.2026 | 26,40 | 27,30 | 26,25 | 27,30 | 3,80% | 291.756,00 |
| 28.05.2026 | 26,95 | 26,95 | 26,05 | 26,30 | -2,59% | 74.432,00 |
| 27.05.2026 | 26,65 | 27,15 | 26,40 | 27,00 | 2,27% | 150.058,00 |
| 26.05.2026 | 27,05 | 27,15 | 26,40 | 26,40 | -2,22% | 102.822,00 |
| 25.05.2026 | 27,40 | 27,90 | 27,00 | 27,00 | -0,74% | 105.062,00 |
| 22.05.2026 | 27,25 | 28,00 | 27,20 | 27,20 | 0,37% | 126.680,00 |
| 21.05.2026 | 27,20 | 27,20 | 26,30 | 27,10 | 0,56% | 235.666,00 |
| 20.05.2026 | 26,20 | 27,20 | 26,05 | 26,95 | 3,26% | 175.722,00 |
| 19.05.2026 | 25,60 | 26,85 | 25,60 | 26,10 | 3,16% | 250.482,00 |
| 18.05.2026 | 25,10 | 25,65 | 24,75 | 25,30 | 1,20% | 289.102,00 |
| 15.05.2026 | 25,25 | 25,90 | 25,00 | 25,00 | -0,79% | 132.577,00 |
| 13.05.2026 | 25,05 | 26,00 | 25,05 | 25,20 | 0,20% | 161.093,00 |
| 12.05.2026 | 25,25 | 25,80 | 24,85 | 25,15 | 0,20% | 259.779,00 |
| 11.05.2026 | 24,75 | 25,40 | 24,75 | 25,10 | 1,41% | 114.353,00 |
| 08.05.2026 | 25,60 | 25,60 | 24,10 | 24,75 | -3,13% | 912.787,00 |
| 07.05.2026 | 26,10 | 26,45 | 25,50 | 25,55 | -1,92% | 180.771,00 |
| 06.05.2026 | 26,45 | 26,90 | 26,05 | 26,05 | -0,57% | 223.408,00 |
| 05.05.2026 | 26,85 | 27,20 | 26,20 | 26,20 | -2,06% | 430.116,00 |
| 04.05.2026 | 26,90 | 27,20 | 26,70 | 26,75 | -0,56% | 168.207,00 |
| 30.04.2026 | 26,75 | 27,35 | 26,70 | 26,90 | 0,56% | 97.888,00 |
| 29.04.2026 | 26,45 | 27,20 | 26,40 | 26,75 | 0,94% | 183.425,00 |
| 28.04.2026 | 27,05 | 27,05 | 25,95 | 26,50 | -1,85% | 382.482,00 |
| 27.04.2026 | 26,85 | 27,65 | 26,70 | 27,00 | 0,56% | 126.766,00 |
| 24.04.2026 | 26,80 | 27,50 | 26,40 | 26,85 | -0,19% | 390.272,00 |
| 23.04.2026 | 28,40 | 29,25 | 26,70 | 26,90 | -2,36% | 416.760,00 |
| 22.04.2026 | 27,80 | 27,90 | 27,00 | 27,55 | -0,36% | 162.571,00 |
| 21.04.2026 | 28,10 | 28,45 | 27,35 | 27,65 | -1,43% | 248.933,00 |
| 20.04.2026 | 28,45 | 28,65 | 27,80 | 28,05 | -1,23% | 98.223,00 |
| 17.04.2026 | 27,60 | 28,70 | 27,55 | 28,40 | 3,09% | 220.960,00 |
| 16.04.2026 | 28,65 | 28,65 | 27,40 | 27,55 | -2,30% | 169.397,00 |
| 15.04.2026 | 28,05 | 28,90 | 28,00 | 28,20 | 0,53% | 174.242,00 |
| 14.04.2026 | 27,30 | 28,25 | 27,30 | 28,05 | 2,75% | 124.042,00 |
| 13.04.2026 | 27,55 | 27,55 | 26,00 | 27,30 | -0,36% | 222.430,00 |
| 10.04.2026 | 26,25 | 27,75 | 26,25 | 27,40 | 4,58% | 310.377,00 |
| 09.04.2026 | 26,60 | 26,95 | 26,15 | 26,20 | -0,57% | 157.311,00 |
| 08.04.2026 | 26,85 | 26,90 | 26,30 | 26,35 | 3,33% | 308.428,00 |
| 07.04.2026 | 25,35 | 26,50 | 25,35 | 25,50 | 1,19% | 451.398,00 |
| 02.04.2026 | 24,95 | 25,35 | 24,70 | 25,20 | -0,59% | 46.183,00 |
| 01.04.2026 | 24,95 | 25,55 | 24,40 | 25,35 | 4,97% | 422.281,00 |
| 31.03.2026 | 23,60 | 24,30 | 23,50 | 24,15 | 2,33% | 416.540,00 |
| 30.03.2026 | 23,50 | 23,80 | 23,15 | 23,60 | 0,21% | 272.709,00 |
| 27.03.2026 | 24,00 | 24,00 | 23,40 | 23,55 | -0,63% | 92.599,00 |
| 26.03.2026 | 23,95 | 24,10 | 23,35 | 23,70 | -1,25% | 95.009,00 |
| 25.03.2026 | 23,50 | 24,15 | 23,50 | 24,00 | 3,00% | 221.898,00 |
| 24.03.2026 | 23,90 | 23,95 | 23,25 | 23,30 | -2,31% | 175.688,00 |
| 23.03.2026 | 22,80 | 24,45 | 22,70 | 23,85 | 0,63% | 283.076,00 |
| 20.03.2026 | 23,75 | 25,25 | 23,40 | 23,70 | 0,42% | 712.934,00 |
| 19.03.2026 | 23,80 | 23,90 | 23,50 | 23,60 | -2,07% | 126.517,00 |
| 18.03.2026 | 24,25 | 24,75 | 23,95 | 24,10 | -0,62% | 169.559,00 |
| 17.03.2026 | 24,50 | 24,50 | 23,95 | 24,25 | -0,41% | 101.109,00 |
| 16.03.2026 | 24,90 | 25,05 | 24,00 | 24,35 | -2,40% | 281.634,00 |
| 13.03.2026 | 24,95 | 25,35 | 24,45 | 24,95 | 0,20% | 179.777,00 |
| 12.03.2026 | 25,00 | 25,35 | 24,40 | 24,90 | 0,81% | 310.155,00 |
| 11.03.2026 | 24,95 | 25,35 | 24,50 | 24,70 | -1,40% | 164.900,00 |
| 10.03.2026 | 25,75 | 26,00 | 24,85 | 25,05 | 4,38% | 550.472,00 |
| 09.03.2026 | 23,70 | 24,35 | 23,45 | 24,00 | -1,44% | 306.477,00 |
| 06.03.2026 | 24,60 | 25,25 | 24,00 | 24,35 | -0,20% | 173.263,00 |
| 05.03.2026 | 24,75 | 24,75 | 23,95 | 24,40 | 0,62% | 133.739,00 |
| 04.03.2026 | 23,40 | 24,65 | 23,40 | 24,25 | 3,85% | 240.092,00 |
| 03.03.2026 | 24,00 | 24,00 | 23,15 | 23,35 | -2,91% | 187.410,00 |
| 02.03.2026 | 24,45 | 24,55 | 24,00 | 24,05 | -4,18% | 178.510,00 |
| 27.02.2026 | 24,35 | 25,45 | 23,65 | 25,10 | 3,08% | 409.054,00 |
| 26.02.2026 | 23,90 | 24,45 | 23,55 | 24,35 | 2,10% | 134.674,00 |