110,339SEK
-0,60%
Echtzeit-Aktienkurs Devyser Diagnostics AB
Bid:
Ask:
Aktienkurse zur Devyser Diagnostics AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 111,00 | 120,00 | 108,80 | 120,00 | 8,11% | 7.686,00 |
| 11.12.2025 | 110,00 | 111,00 | 107,40 | 111,00 | 0,91% | 8.399,00 |
| 10.12.2025 | 104,20 | 110,00 | 104,00 | 110,00 | 4,96% | 8.232,00 |
| 09.12.2025 | 105,60 | 105,60 | 102,00 | 104,80 | -0,19% | 11.993,00 |
| 08.12.2025 | 107,20 | 108,80 | 105,00 | 105,00 | -2,96% | 28.208,00 |
| 05.12.2025 | 108,20 | 108,60 | 106,00 | 108,20 | 0,19% | 7.661,00 |
| 04.12.2025 | 110,00 | 113,20 | 105,00 | 108,00 | -0,74% | 21.807,00 |
| 03.12.2025 | 113,20 | 113,20 | 108,20 | 108,80 | -2,51% | 12.694,00 |
| 02.12.2025 | 113,60 | 113,80 | 110,60 | 111,60 | -1,06% | 13.677,00 |
| 01.12.2025 | 112,80 | 113,00 | 111,80 | 112,80 | -0,53% | 31.683,00 |
| 28.11.2025 | 107,60 | 115,00 | 106,00 | 113,40 | 5,98% | 43.393,00 |
| 27.11.2025 | 111,80 | 111,80 | 106,80 | 107,00 | -1,65% | 15.673,00 |
| 26.11.2025 | 112,00 | 113,40 | 108,00 | 108,80 | -4,06% | 17.065,00 |
| 25.11.2025 | 111,20 | 114,80 | 110,60 | 113,40 | 2,16% | 15.534,00 |
| 24.11.2025 | 108,60 | 112,00 | 108,60 | 111,00 | 1,83% | 6.457,00 |
| 21.11.2025 | 113,80 | 113,80 | 104,80 | 109,00 | 0,55% | 11.831,00 |
| 20.11.2025 | 105,40 | 109,20 | 105,40 | 108,40 | 3,24% | 7.827,00 |
| 19.11.2025 | 109,00 | 109,00 | 105,00 | 105,00 | -3,67% | 23.670,00 |
| 18.11.2025 | 110,00 | 110,00 | 106,80 | 109,00 | -0,91% | 18.906,00 |
| 17.11.2025 | 113,80 | 114,20 | 108,20 | 110,00 | -3,17% | 19.505,00 |
| 14.11.2025 | 112,00 | 113,60 | 110,00 | 113,60 | 0,35% | 13.133,00 |
| 13.11.2025 | 114,80 | 114,80 | 111,00 | 113,20 | -0,35% | 10.913,00 |
| 12.11.2025 | 114,20 | 115,00 | 111,80 | 113,60 | -0,35% | 10.462,00 |
| 11.11.2025 | 109,80 | 114,20 | 108,20 | 114,00 | 2,52% | 26.828,00 |
| 10.11.2025 | 108,40 | 112,60 | 107,60 | 111,20 | 2,96% | 22.329,00 |
| 07.11.2025 | 115,60 | 116,20 | 108,00 | 108,00 | -6,09% | 77.788,00 |
| 06.11.2025 | 116,00 | 116,00 | 107,40 | 115,00 | 2,86% | 75.666,00 |
| 05.11.2025 | 107,00 | 113,20 | 96,30 | 111,80 | -9,84% | 446.302,00 |
| 04.11.2025 | 122,20 | 124,00 | 119,40 | 124,00 | 0,81% | 54.715,00 |
| 03.11.2025 | 128,80 | 129,00 | 121,80 | 123,00 | -5,24% | 120.664,00 |
| 31.10.2025 | 131,80 | 131,80 | 128,00 | 129,80 | -1,67% | 81.982,00 |
| 30.10.2025 | 134,60 | 134,60 | 129,60 | 132,00 | -0,30% | 26.392,00 |
| 29.10.2025 | 136,00 | 137,60 | 132,20 | 132,40 | -2,22% | 94.051,00 |
| 28.10.2025 | 138,60 | 138,60 | 135,20 | 135,40 | -2,31% | 16.188,00 |
| 27.10.2025 | 134,20 | 139,80 | 134,20 | 138,60 | 2,51% | 30.123,00 |
| 24.10.2025 | 138,00 | 138,80 | 133,60 | 135,20 | -0,73% | 15.669,00 |
| 23.10.2025 | 137,20 | 138,60 | 133,00 | 136,20 | -1,02% | 15.168,00 |
| 22.10.2025 | 140,00 | 140,00 | 134,80 | 137,60 | -1,85% | 22.466,00 |
| 21.10.2025 | 137,80 | 141,20 | 134,80 | 140,20 | 2,94% | 59.556,00 |
| 20.10.2025 | 132,60 | 137,60 | 132,20 | 136,20 | 1,19% | 22.939,00 |
| 17.10.2025 | 134,40 | 135,80 | 129,20 | 134,60 | 0,00% | 26.124,00 |
| 16.10.2025 | 134,60 | 138,60 | 130,20 | 134,60 | 0,15% | 9.195,00 |
| 15.10.2025 | 148,00 | 148,00 | 128,60 | 134,40 | -1,61% | 35.955,00 |
| 14.10.2025 | 134,00 | 136,80 | 130,00 | 136,60 | 2,25% | 32.564,00 |
| 13.10.2025 | 138,60 | 138,60 | 130,00 | 133,60 | -2,62% | 44.804,00 |
| 10.10.2025 | 138,00 | 139,20 | 136,20 | 137,20 | -1,58% | 6.214,00 |
| 09.10.2025 | 138,00 | 140,00 | 135,40 | 139,40 | 1,01% | 17.214,00 |
| 08.10.2025 | 140,00 | 140,00 | 136,00 | 138,00 | -1,71% | 13.848,00 |
| 07.10.2025 | 142,20 | 143,00 | 138,40 | 140,40 | -1,13% | 7.734,00 |
| 06.10.2025 | 141,20 | 144,80 | 140,20 | 142,00 | 0,28% | 7.564,00 |
| 03.10.2025 | 141,80 | 142,00 | 140,40 | 141,60 | 1,14% | 21.521,00 |
| 02.10.2025 | 140,80 | 141,40 | 139,20 | 140,00 | 1,45% | 26.521,00 |
| 01.10.2025 | 140,60 | 140,60 | 137,20 | 138,00 | -2,68% | 22.544,00 |
| 30.09.2025 | 141,00 | 142,00 | 138,20 | 141,80 | 1,00% | 21.790,00 |
| 29.09.2025 | 141,80 | 143,60 | 139,60 | 140,40 | -0,43% | 13.667,00 |
| 26.09.2025 | 139,80 | 143,60 | 139,60 | 141,00 | 1,15% | 39.367,00 |
| 25.09.2025 | 146,00 | 146,60 | 136,60 | 139,40 | -3,99% | 117.550,00 |
| 24.09.2025 | 159,00 | 159,00 | 143,60 | 145,20 | -7,52% | 383.158,00 |
| 23.09.2025 | 153,00 | 159,20 | 153,00 | 157,00 | 1,55% | 47.187,00 |
| 22.09.2025 | 159,60 | 159,60 | 152,20 | 154,60 | -1,53% | 19.979,00 |
| 19.09.2025 | 157,80 | 159,20 | 156,00 | 157,00 | -0,51% | 21.209,00 |
| 18.09.2025 | 154,60 | 158,80 | 153,20 | 157,80 | 3,27% | 34.362,00 |
| 17.09.2025 | 149,40 | 154,80 | 148,80 | 152,80 | 2,00% | 17.593,00 |
| 16.09.2025 | 150,60 | 152,20 | 149,00 | 149,80 | -0,40% | 10.806,00 |
| 15.09.2025 | 150,00 | 150,60 | 148,40 | 150,40 | 1,35% | 48.021,00 |
| 12.09.2025 | 151,20 | 151,20 | 147,80 | 148,40 | -0,93% | 8.613,00 |
| 11.09.2025 | 148,80 | 152,80 | 148,80 | 149,80 | 3,17% | 7.813,00 |
| 10.09.2025 | 145,00 | 148,80 | 145,00 | 145,20 | 0,14% | 54.990,00 |
| 09.09.2025 | 145,20 | 145,20 | 143,80 | 145,00 | 0,00% | 4.650,00 |
| 08.09.2025 | 149,60 | 149,60 | 144,20 | 145,00 | -2,29% | 19.756,00 |
| 05.09.2025 | 149,80 | 156,20 | 146,60 | 148,40 | -0,80% | 34.111,00 |
| 04.09.2025 | 153,60 | 157,00 | 148,40 | 149,60 | -4,10% | 40.073,00 |
| 03.09.2025 | 152,60 | 159,40 | 151,00 | 156,00 | 2,90% | 24.348,00 |
| 02.09.2025 | 152,00 | 152,80 | 150,00 | 151,60 | 0,00% | 16.562,00 |
| 01.09.2025 | 152,00 | 154,00 | 149,60 | 151,60 | -0,13% | 12.423,00 |
| 29.08.2025 | 155,00 | 155,00 | 149,60 | 151,80 | -0,26% | 14.372,00 |
| 28.08.2025 | 148,40 | 154,80 | 148,40 | 152,20 | 1,47% | 32.845,00 |
| 27.08.2025 | 148,60 | 152,60 | 147,20 | 150,00 | 1,90% | 40.403,00 |
| 26.08.2025 | 147,60 | 148,60 | 145,80 | 147,20 | -0,14% | 7.135,00 |
| 25.08.2025 | 148,80 | 148,80 | 146,40 | 147,40 | -0,94% | 4.752,00 |
| 22.08.2025 | 147,20 | 148,80 | 145,60 | 148,80 | 0,68% | 7.841,00 |
| 21.08.2025 | 147,40 | 149,20 | 145,40 | 147,80 | 1,65% | 15.610,00 |
| 20.08.2025 | 144,00 | 149,40 | 142,40 | 145,40 | 0,00% | 21.110,00 |
| 19.08.2025 | 147,20 | 147,20 | 141,00 | 145,40 | -0,55% | 18.840,00 |
| 18.08.2025 | 147,40 | 148,20 | 144,80 | 146,20 | 0,14% | 4.887,00 |
| 15.08.2025 | 149,20 | 149,40 | 145,00 | 146,00 | -2,41% | 17.405,00 |
| 14.08.2025 | 147,20 | 154,20 | 147,20 | 149,60 | 2,47% | 44.133,00 |
| 13.08.2025 | 148,00 | 149,40 | 145,40 | 146,00 | -1,22% | 30.971,00 |
| 12.08.2025 | 150,00 | 151,40 | 147,00 | 147,80 | 0,14% | 7.418,00 |
| 11.08.2025 | 147,80 | 151,40 | 147,60 | 147,60 | -0,27% | 8.709,00 |
| 08.08.2025 | 153,20 | 153,20 | 146,40 | 148,00 | -1,86% | 14.535,00 |
| 07.08.2025 | 154,00 | 154,80 | 150,00 | 150,80 | -0,92% | 14.267,00 |
| 06.08.2025 | 153,20 | 155,00 | 152,00 | 152,20 | -0,65% | 21.814,00 |
| 05.08.2025 | 152,80 | 153,80 | 152,00 | 153,20 | 1,73% | 15.677,00 |
| 04.08.2025 | 147,20 | 155,00 | 147,00 | 150,60 | 2,45% | 20.160,00 |
| 01.08.2025 | 149,20 | 149,20 | 146,00 | 147,00 | -2,00% | 8.909,00 |
| 31.07.2025 | 149,80 | 150,00 | 148,20 | 150,00 | 0,13% | 10.234,00 |
| 30.07.2025 | 147,00 | 149,80 | 140,00 | 149,80 | 3,74% | 16.223,00 |
| 29.07.2025 | 146,60 | 146,80 | 144,40 | 144,40 | -1,63% | 11.998,00 |
| 28.07.2025 | 150,00 | 150,00 | 146,60 | 146,80 | -2,13% | 17.975,00 |