21,200€
3,72%
Echtzeit-Aktienkurs Sdiptech AB
Bid:
Ask:
Aktienkurse zur Sdiptech AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.05.2025 | 21,29 | 21,33 | 21,10 | 21,21 | -0,66% | - |
| 16.05.2025 | 20,76 | 21,42 | 20,73 | 21,35 | 2,89% | - |
| 15.05.2025 | 21,43 | 21,45 | 20,68 | 20,75 | -3,13% | - |
| 14.05.2025 | 21,44 | 21,67 | 21,10 | 21,42 | 0,00% | - |
| 13.05.2025 | 20,75 | 21,61 | 20,71 | 21,42 | 3,08% | - |
| 12.05.2025 | 20,77 | 21,10 | 20,43 | 20,78 | 0,68% | - |
| 09.05.2025 | 20,60 | 20,98 | 20,58 | 20,64 | 0,44% | - |
| 08.05.2025 | 20,65 | 20,80 | 20,53 | 20,55 | -0,24% | - |
| 07.05.2025 | 20,63 | 20,74 | 20,52 | 20,60 | -0,29% | - |
| 06.05.2025 | 20,52 | 20,90 | 20,29 | 20,66 | 0,73% | - |
| 05.05.2025 | 20,55 | 20,65 | 20,34 | 20,51 | -0,15% | - |
| 02.05.2025 | 19,70 | 20,84 | 19,65 | 20,54 | 4,45% | - |
| 30.04.2025 | 19,29 | 19,74 | 19,29 | 19,67 | 4,57% | - |
| 29.04.2025 | 18,79 | 19,14 | 18,68 | 18,81 | -0,13% | - |
| 28.04.2025 | 18,21 | 18,87 | 18,16 | 18,83 | 2,98% | - |
| 25.04.2025 | 17,41 | 18,29 | 17,39 | 18,29 | 5,18% | - |
| 24.04.2025 | 17,08 | 17,45 | 16,93 | 17,39 | 1,61% | - |
| 23.04.2025 | 17,05 | 17,52 | 17,05 | 17,11 | 1,15% | - |
| 22.04.2025 | 16,57 | 17,00 | 16,03 | 16,92 | 1,35% | - |
| 17.04.2025 | 16,43 | 16,77 | 16,30 | 16,69 | 1,92% | - |
| 16.04.2025 | 16,25 | 16,52 | 16,10 | 16,38 | -0,94% | - |
| 15.04.2025 | 16,30 | 16,62 | 15,90 | 16,53 | 1,54% | - |
| 14.04.2025 | 16,21 | 16,39 | 16,10 | 16,28 | 0,56% | - |
| 11.04.2025 | 16,28 | 16,37 | 15,14 | 16,19 | -0,58% | - |
| 10.04.2025 | 16,50 | 17,30 | 15,91 | 16,29 | -1,57% | - |
| 09.04.2025 | 15,74 | 16,68 | 15,10 | 16,55 | 4,09% | - |
| 08.04.2025 | 16,51 | 16,75 | 15,72 | 15,90 | -1,40% | - |
| 07.04.2025 | 16,06 | 17,25 | 15,69 | 16,12 | -3,13% | - |
| 04.04.2025 | 17,42 | 17,42 | 16,45 | 16,64 | -4,64% | - |
| 03.04.2025 | 16,90 | 17,60 | 16,90 | 17,45 | 1,34% | - |
| 02.04.2025 | 17,18 | 17,30 | 16,90 | 17,22 | 0,29% | - |
| 01.04.2025 | 16,99 | 17,46 | 16,99 | 17,17 | 0,94% | - |
| 31.03.2025 | 17,31 | 17,36 | 16,80 | 17,01 | -2,10% | - |
| 28.03.2025 | 17,72 | 17,83 | 17,36 | 17,38 | -2,14% | - |
| 27.03.2025 | 17,83 | 17,85 | 17,51 | 17,76 | -0,50% | - |
| 26.03.2025 | 17,99 | 18,17 | 17,62 | 17,85 | -0,89% | - |
| 25.03.2025 | 18,03 | 18,25 | 17,61 | 18,01 | -0,17% | - |
| 24.03.2025 | 18,13 | 18,33 | 17,95 | 18,04 | -0,11% | - |
| 21.03.2025 | 18,22 | 18,46 | 17,86 | 18,06 | -0,93% | - |
| 20.03.2025 | 18,27 | 18,49 | 17,95 | 18,23 | -0,22% | - |
| 19.03.2025 | 18,25 | 18,41 | 18,12 | 18,27 | 0,03% | - |
| 18.03.2025 | 18,46 | 18,72 | 18,20 | 18,26 | -1,14% | - |
| 17.03.2025 | 17,52 | 18,50 | 17,44 | 18,47 | 4,23% | - |
| 14.03.2025 | 17,51 | 17,83 | 17,37 | 17,72 | 1,55% | - |
| 13.03.2025 | 17,68 | 17,76 | 17,29 | 17,45 | -1,33% | - |
| 12.03.2025 | 17,89 | 18,14 | 17,56 | 17,69 | -0,98% | - |
| 11.03.2025 | 18,03 | 18,28 | 17,73 | 17,86 | -0,56% | - |
| 10.03.2025 | 18,33 | 18,44 | 17,87 | 17,96 | -3,02% | - |
| 07.03.2025 | 18,60 | 18,71 | 18,03 | 18,52 | -0,62% | - |
| 06.03.2025 | 18,92 | 19,10 | 18,54 | 18,64 | -1,19% | - |
| 05.03.2025 | 18,76 | 19,13 | 18,58 | 18,86 | 2,14% | - |
| 04.03.2025 | 18,81 | 18,82 | 18,23 | 18,47 | -1,83% | - |
| 03.03.2025 | 18,83 | 19,14 | 18,66 | 18,81 | 0,19% | - |
| 28.02.2025 | 18,94 | 19,05 | 18,62 | 18,78 | -1,26% | - |
| 27.02.2025 | 19,46 | 19,46 | 18,99 | 19,02 | -2,04% | - |
| 26.02.2025 | 19,30 | 19,67 | 19,28 | 19,41 | 0,86% | - |
| 25.02.2025 | 19,56 | 19,81 | 19,17 | 19,25 | -1,59% | - |
| 24.02.2025 | 19,65 | 19,86 | 19,29 | 19,56 | -0,08% | - |
| 21.02.2025 | 19,38 | 20,08 | 19,30 | 19,57 | 1,01% | - |
| 20.02.2025 | 19,64 | 19,74 | 19,29 | 19,38 | -1,12% | - |
| 19.02.2025 | 19,81 | 20,05 | 19,40 | 19,60 | -1,06% | - |
| 18.02.2025 | 19,86 | 20,07 | 19,50 | 19,81 | -0,35% | - |
| 17.02.2025 | 20,42 | 20,51 | 19,75 | 19,88 | -2,62% | - |
| 14.02.2025 | 20,17 | 20,93 | 20,12 | 20,41 | 1,44% | - |
| 13.02.2025 | 18,99 | 20,18 | 18,73 | 20,12 | 6,23% | - |
| 12.02.2025 | 20,11 | 20,20 | 18,71 | 18,94 | -5,75% | - |
| 11.02.2025 | 20,21 | 20,91 | 19,28 | 20,10 | -0,69% | - |
| 10.02.2025 | 19,70 | 20,37 | 19,68 | 20,24 | 2,92% | - |
| 07.02.2025 | 19,93 | 20,09 | 19,65 | 19,66 | -1,48% | - |
| 06.02.2025 | 19,31 | 20,03 | 19,21 | 19,96 | 3,34% | - |
| 05.02.2025 | 19,29 | 19,40 | 19,13 | 19,31 | -0,13% | - |
| 04.02.2025 | 19,17 | 19,68 | 19,14 | 19,34 | 0,97% | - |
| 03.02.2025 | 19,22 | 19,46 | 18,92 | 19,15 | -2,99% | - |
| 31.01.2025 | 19,92 | 20,04 | 19,57 | 19,74 | -0,80% | - |
| 30.01.2025 | 20,04 | 20,33 | 19,74 | 19,90 | -0,45% | - |
| 29.01.2025 | 19,88 | 20,43 | 19,77 | 19,99 | 1,09% | - |
| 28.01.2025 | 20,16 | 20,25 | 19,67 | 19,78 | -2,13% | - |
| 27.01.2025 | 19,85 | 20,32 | 19,73 | 20,21 | -0,20% | - |
| 24.01.2025 | 20,44 | 20,73 | 20,12 | 20,25 | -0,76% | - |
| 23.01.2025 | 20,43 | 20,52 | 20,19 | 20,40 | -0,05% | - |
| 22.01.2025 | 20,84 | 21,02 | 20,33 | 20,41 | -1,92% | - |
| 21.01.2025 | 20,51 | 20,81 | 20,42 | 20,81 | 1,31% | - |
| 20.01.2025 | 20,53 | 20,74 | 20,43 | 20,54 | -0,05% | - |
| 17.01.2025 | 20,76 | 20,93 | 20,53 | 20,55 | -0,92% | - |
| 16.01.2025 | 20,34 | 20,80 | 20,32 | 20,74 | 2,37% | - |
| 15.01.2025 | 19,27 | 20,31 | 19,27 | 20,26 | 5,16% | - |
| 14.01.2025 | 18,93 | 19,53 | 18,88 | 19,27 | 1,96% | - |
| 13.01.2025 | 19,15 | 19,26 | 18,78 | 18,90 | -1,95% | - |
| 10.01.2025 | 19,47 | 19,86 | 19,20 | 19,27 | -1,18% | - |
| 09.01.2025 | 19,53 | 19,61 | 19,20 | 19,50 | -0,56% | - |
| 08.01.2025 | 20,06 | 20,23 | 19,50 | 19,61 | -2,22% | - |
| 07.01.2025 | 20,68 | 20,84 | 19,87 | 20,06 | -3,12% | - |
| 06.01.2025 | 20,32 | 20,88 | 20,30 | 20,70 | 2,02% | - |
| 03.01.2025 | 20,77 | 20,79 | 20,17 | 20,29 | -2,12% | - |
| 02.01.2025 | 20,78 | 20,88 | 20,60 | 20,73 | 1,87% | - |
| 30.12.2024 | 20,69 | 21,08 | 20,35 | 20,35 | -1,74% | - |
| 27.12.2024 | 20,56 | 20,96 | 20,56 | 20,71 | 0,10% | - |
| 23.12.2024 | 20,21 | 20,77 | 20,09 | 20,69 | 2,40% | - |
| 20.12.2024 | 20,68 | 20,68 | 19,24 | 20,21 | -2,58% | - |
| 19.12.2024 | 20,37 | 21,50 | 20,34 | 20,74 | 1,72% | - |