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 | 21,25 | 21,31 | 21,10 | 21,20 | 3,72% | - |
| 16.05.2025 | 20,46 | 20,46 | 20,44 | 20,44 | -3,22% | - |
| 15.05.2025 | 21,12 | 21,12 | 21,12 | 21,12 | -0,09% | - |
| 14.05.2025 | 21,14 | 21,14 | 21,14 | 21,14 | 3,42% | - |
| 13.05.2025 | 20,44 | 20,44 | 20,44 | 20,44 | -0,49% | - |
| 12.05.2025 | 20,56 | 20,56 | 20,52 | 20,54 | 1,08% | - |
| 09.05.2025 | 20,32 | 20,32 | 20,32 | 20,32 | -0,20% | - |
| 08.05.2025 | 20,38 | 20,38 | 20,36 | 20,36 | 0,20% | - |
| 07.05.2025 | 20,32 | 20,32 | 20,32 | 20,32 | 0,59% | - |
| 06.05.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,10% | - |
| 05.05.2025 | 20,22 | 20,22 | 20,22 | 20,22 | -2,03% | - |
| 02.05.2025 | 19,39 | 20,64 | 19,39 | 20,64 | 6,28% | - |
| 30.04.2025 | 18,51 | 19,42 | 18,51 | 19,42 | 4,86% | - |
| 29.04.2025 | 18,66 | 18,66 | 18,52 | 18,52 | -0,38% | - |
| 28.04.2025 | 17,92 | 18,62 | 17,92 | 18,59 | 8,46% | - |
| 25.04.2025 | 17,14 | 17,14 | 17,14 | 17,14 | 1,96% | - |
| 24.04.2025 | 16,81 | 16,81 | 16,81 | 16,81 | -0,59% | - |
| 23.04.2025 | 16,90 | 16,91 | 16,90 | 16,91 | 3,49% | - |
| 22.04.2025 | 16,34 | 16,34 | 16,34 | 16,34 | 1,05% | - |
| 17.04.2025 | 16,17 | 16,17 | 16,17 | 16,17 | -0,06% | - |
| 16.04.2025 | 15,98 | 16,18 | 15,98 | 16,18 | -1,10% | - |
| 15.04.2025 | 16,05 | 16,38 | 16,05 | 16,36 | 2,63% | - |
| 14.04.2025 | 15,94 | 15,94 | 15,94 | 15,94 | 3,71% | - |
| 11.04.2025 | 16,09 | 16,10 | 15,33 | 15,37 | -7,35% | - |
| 10.04.2025 | 16,17 | 16,59 | 16,17 | 16,59 | 6,96% | - |
| 09.04.2025 | 15,54 | 15,54 | 15,51 | 15,51 | -3,66% | - |
| 08.04.2025 | 16,11 | 16,11 | 16,10 | 16,10 | 0,88% | - |
| 07.04.2025 | 15,48 | 15,96 | 15,48 | 15,96 | -6,83% | - |
| 04.04.2025 | 17,13 | 17,13 | 17,13 | 17,13 | 2,51% | - |
| 03.04.2025 | 16,70 | 16,71 | 16,70 | 16,71 | -1,18% | - |
| 02.04.2025 | 16,91 | 16,91 | 16,91 | 16,91 | 0,89% | - |
| 01.04.2025 | 16,73 | 16,76 | 16,73 | 16,76 | -2,33% | - |
| 31.03.2025 | 17,16 | 17,16 | 17,16 | 17,16 | -1,77% | - |
| 28.03.2025 | 17,47 | 17,47 | 17,47 | 17,47 | -0,63% | - |
| 27.03.2025 | 17,58 | 17,58 | 17,58 | 17,58 | -0,68% | - |
| 26.03.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -0,17% | - |
| 25.03.2025 | 17,75 | 17,75 | 17,73 | 17,73 | -0,84% | - |
| 24.03.2025 | 17,88 | 17,88 | 17,88 | 17,88 | -1,24% | - |
| 21.03.2025 | 18,46 | 18,46 | 17,86 | 18,11 | -0,49% | - |
| 20.03.2025 | 18,49 | 18,49 | 17,95 | 18,20 | -0,38% | - |
| 19.03.2025 | 18,32 | 18,41 | 18,12 | 18,27 | -0,14% | - |
| 18.03.2025 | 18,49 | 18,72 | 18,20 | 18,29 | -0,81% | - |
| 17.03.2025 | 17,68 | 18,50 | 17,44 | 18,44 | 4,56% | - |
| 14.03.2025 | 17,39 | 17,83 | 17,37 | 17,64 | 1,06% | - |
| 13.03.2025 | 17,69 | 17,76 | 17,29 | 17,45 | -1,19% | - |
| 12.03.2025 | 17,95 | 18,14 | 17,56 | 17,66 | -0,59% | - |
| 11.03.2025 | 17,92 | 18,28 | 17,74 | 17,77 | -1,20% | - |
| 10.03.2025 | 18,43 | 18,43 | 17,90 | 17,98 | -1,69% | - |
| 07.03.2025 | 18,71 | 18,71 | 18,03 | 18,29 | -2,30% | - |
| 06.03.2025 | 18,98 | 19,02 | 18,54 | 18,72 | -0,08% | - |
| 05.03.2025 | 18,58 | 19,13 | 18,58 | 18,74 | 2,10% | - |
| 04.03.2025 | 18,61 | 18,82 | 18,23 | 18,35 | -2,86% | - |
| 03.03.2025 | 18,80 | 19,14 | 18,66 | 18,89 | 0,59% | - |
| 28.02.2025 | 19,05 | 19,05 | 18,62 | 18,78 | -1,73% | - |
| 27.02.2025 | 19,40 | 19,46 | 18,99 | 19,11 | -2,15% | - |
| 26.02.2025 | 19,37 | 19,67 | 19,30 | 19,53 | 1,64% | - |
| 25.02.2025 | 19,49 | 19,81 | 19,17 | 19,22 | -2,06% | - |
| 24.02.2025 | 19,56 | 19,86 | 19,29 | 19,62 | -0,30% | - |
| 21.02.2025 | 19,32 | 20,08 | 19,30 | 19,68 | 1,78% | - |
| 20.02.2025 | 19,64 | 19,74 | 19,29 | 19,34 | -1,38% | - |
| 19.02.2025 | 19,76 | 20,05 | 19,40 | 19,61 | -0,86% | - |
| 18.02.2025 | 19,92 | 20,07 | 19,50 | 19,78 | -0,58% | - |
| 17.02.2025 | 20,51 | 20,51 | 19,75 | 19,89 | -2,50% | - |
| 14.02.2025 | 20,38 | 20,93 | 20,25 | 20,40 | 1,39% | - |
| 13.02.2025 | 19,20 | 20,15 | 18,73 | 20,12 | 6,88% | - |
| 12.02.2025 | 20,20 | 20,20 | 18,71 | 18,83 | -6,09% | - |
| 11.02.2025 | 20,28 | 20,91 | 19,28 | 20,05 | -0,91% | - |
| 10.02.2025 | 19,86 | 20,37 | 19,77 | 20,23 | 2,85% | - |
| 07.02.2025 | 19,87 | 20,09 | 19,65 | 19,67 | -1,48% | - |
| 06.02.2025 | 19,21 | 20,03 | 19,21 | 19,97 | 3,37% | - |
| 05.02.2025 | 19,28 | 19,40 | 19,13 | 19,32 | -0,31% | - |
| 04.02.2025 | 19,19 | 19,68 | 19,19 | 19,38 | 1,36% | - |
| 03.02.2025 | 19,46 | 19,46 | 18,94 | 19,12 | -3,53% | - |
| 31.01.2025 | 19,99 | 19,99 | 19,57 | 19,82 | -0,65% | - |
| 30.01.2025 | 20,22 | 20,33 | 19,74 | 19,95 | -0,52% | - |
| 29.01.2025 | 19,98 | 20,43 | 19,77 | 20,05 | 1,52% | - |
| 28.01.2025 | 20,05 | 20,25 | 19,70 | 19,75 | -1,99% | - |
| 27.01.2025 | 20,16 | 20,32 | 19,96 | 20,15 | -0,32% | - |
| 24.01.2025 | 20,65 | 20,73 | 20,12 | 20,22 | -0,81% | - |
| 23.01.2025 | 20,41 | 20,52 | 20,19 | 20,38 | -0,24% | - |
| 22.01.2025 | 20,78 | 21,02 | 20,33 | 20,43 | -1,59% | - |
| 21.01.2025 | 20,42 | 20,76 | 20,42 | 20,76 | 0,87% | - |
| 20.01.2025 | 20,58 | 20,71 | 20,44 | 20,58 | 0,05% | - |
| 17.01.2025 | 20,77 | 20,93 | 20,53 | 20,57 | -1,11% | - |
| 16.01.2025 | 20,32 | 20,80 | 20,32 | 20,80 | 2,41% | - |
| 15.01.2025 | 19,67 | 20,31 | 19,44 | 20,31 | 5,40% | - |
| 14.01.2025 | 19,10 | 19,53 | 18,88 | 19,27 | 2,42% | - |
| 13.01.2025 | 19,20 | 19,26 | 18,78 | 18,82 | -2,18% | - |
| 10.01.2025 | 19,47 | 19,86 | 19,20 | 19,24 | -1,43% | - |
| 09.01.2025 | 19,61 | 19,61 | 19,20 | 19,52 | -0,38% | - |
| 08.01.2025 | 20,23 | 20,23 | 19,57 | 19,59 | -2,03% | - |
| 07.01.2025 | 20,82 | 20,82 | 19,93 | 20,00 | -4,05% | - |
| 06.01.2025 | 20,35 | 20,85 | 20,30 | 20,84 | 2,63% | - |
| 03.01.2025 | 20,77 | 20,77 | 20,17 | 20,31 | -2,19% | - |
| 02.01.2025 | 20,68 | 20,88 | 20,60 | 20,76 | 2,06% | - |
| 30.12.2024 | 21,03 | 21,08 | 20,34 | 20,34 | 0,30% | - |
| 27.12.2024 | 20,28 | 20,28 | 20,28 | 20,28 | 1,91% | - |
| 23.12.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -1,78% | - |
| 20.12.2024 | 20,26 | 20,26 | 20,26 | 20,26 | -1,17% | - |
| 19.12.2024 | 20,50 | 20,50 | 20,50 | 20,50 | 1,69% | - |