22,770€
-1,94%
Echtzeit-Aktienkurs SDIPTECH AB B O.N.
Bid:
Ask:
Aktienkurse zur SDIPTECH AB B O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 22,98 | 23,33 | 22,70 | 23,01 | -0,90% | - |
| 21.10.2026 | 23,02 | 23,43 | 22,84 | 23,22 | -1,23% | - |
| 20.10.2026 | 23,68 | 23,70 | 22,97 | 23,51 | -1,18% | - |
| 19.10.2026 | 23,78 | 23,96 | 23,45 | 23,79 | 0,00% | - |
| 16.10.2026 | 23,90 | 23,96 | 23,76 | 23,79 | 0,13% | - |
| 15.10.2026 | 23,99 | 23,99 | 23,22 | 23,76 | -1,70% | - |
| 14.10.2026 | 22,96 | 24,21 | 22,96 | 24,17 | 5,64% | - |
| 13.10.2026 | 22,92 | 23,04 | 22,77 | 22,88 | -0,09% | - |
| 12.10.2026 | 22,74 | 22,95 | 22,70 | 22,90 | 1,01% | - |
| 09.10.2026 | 22,32 | 22,94 | 22,32 | 22,67 | 1,93% | - |
| 08.10.2026 | 22,41 | 22,56 | 22,19 | 22,24 | -1,16% | - |
| 07.10.2026 | 22,62 | 22,78 | 22,38 | 22,50 | -1,36% | - |
| 06.10.2026 | 22,90 | 23,36 | 22,72 | 22,81 | 0,18% | - |
| 05.10.2026 | 22,70 | 23,14 | 22,54 | 22,77 | -0,09% | - |
| 02.10.2026 | 22,43 | 22,92 | 22,43 | 22,79 | 1,92% | - |
| 01.10.2026 | 22,34 | 22,71 | 22,04 | 22,36 | -0,80% | - |
| 30.09.2026 | 22,08 | 22,78 | 22,08 | 22,54 | 2,32% | - |
| 29.09.2026 | 21,88 | 22,08 | 21,62 | 22,03 | 0,96% | - |
| 28.09.2026 | 21,50 | 21,86 | 21,31 | 21,82 | 1,87% | - |
| 25.09.2026 | 21,67 | 21,71 | 21,25 | 21,42 | -0,70% | - |
| 24.09.2026 | 21,83 | 22,01 | 21,55 | 21,57 | -0,96% | - |
| 23.09.2026 | 21,97 | 22,18 | 21,49 | 21,78 | -0,59% | - |
| 22.09.2026 | 21,95 | 22,47 | 21,77 | 21,91 | -0,09% | - |
| 21.09.2026 | 21,61 | 22,10 | 21,57 | 21,93 | 3,20% | - |
| 18.09.2026 | 21,88 | 22,26 | 21,25 | 21,25 | -3,06% | - |
| 17.09.2026 | 21,91 | 22,19 | 21,80 | 21,92 | 0,32% | - |
| 16.09.2026 | 21,39 | 21,94 | 21,19 | 21,85 | 2,34% | - |
| 15.09.2026 | 21,65 | 21,65 | 21,11 | 21,35 | -1,52% | - |
| 14.09.2026 | 21,83 | 22,04 | 21,59 | 21,68 | -0,78% | - |
| 11.09.2026 | 22,21 | 22,37 | 21,79 | 21,85 | -1,58% | - |
| 10.09.2026 | 23,02 | 23,30 | 22,11 | 22,20 | -2,72% | - |
| 09.09.2026 | 22,88 | 23,12 | 22,67 | 22,82 | -0,83% | - |
| 08.09.2026 | 23,29 | 23,29 | 22,91 | 23,01 | -1,41% | - |
| 07.09.2026 | 22,88 | 23,41 | 22,88 | 23,34 | 1,74% | - |
| 04.09.2026 | 23,11 | 23,28 | 22,79 | 22,94 | -1,12% | - |
| 03.09.2026 | 22,65 | 23,24 | 22,65 | 23,20 | 2,29% | - |
| 02.09.2026 | 22,95 | 22,95 | 22,45 | 22,68 | -1,73% | - |
| 01.09.2026 | 23,44 | 23,51 | 22,87 | 23,08 | -1,70% | - |
| 31.08.2026 | 23,26 | 23,55 | 23,00 | 23,48 | 1,12% | - |
| 28.08.2026 | 23,20 | 23,44 | 23,12 | 23,22 | 1,13% | - |
| 27.08.2026 | 23,26 | 23,26 | 22,92 | 22,96 | -0,86% | - |
| 26.08.2026 | 22,74 | 23,26 | 22,74 | 23,16 | 2,21% | - |
| 25.08.2026 | 22,12 | 22,82 | 22,12 | 22,66 | 2,72% | - |
| 24.08.2026 | 22,14 | 22,28 | 22,04 | 22,06 | -0,45% | - |
| 21.08.2026 | 22,16 | 22,48 | 22,12 | 22,16 | 0,18% | - |
| 20.08.2026 | 22,26 | 22,48 | 22,04 | 22,12 | -0,54% | - |
| 19.08.2026 | 22,10 | 22,32 | 21,92 | 22,24 | 0,54% | - |
| 18.08.2026 | 21,86 | 22,36 | 21,74 | 22,12 | 0,82% | - |
| 17.08.2026 | 22,50 | 22,52 | 21,92 | 21,94 | -2,32% | - |
| 14.08.2026 | 21,92 | 22,68 | 21,92 | 22,46 | 2,18% | - |
| 13.08.2026 | 22,04 | 22,38 | 21,94 | 21,98 | -0,09% | - |
| 12.08.2026 | 22,04 | 22,20 | 21,94 | 22,00 | -0,18% | - |
| 11.08.2026 | 21,88 | 22,46 | 21,72 | 22,04 | 0,73% | - |
| 10.08.2026 | 22,18 | 22,22 | 21,84 | 21,88 | -1,53% | - |
| 07.08.2026 | 21,90 | 22,54 | 21,78 | 22,22 | 1,46% | - |
| 06.08.2026 | 22,04 | 22,16 | 21,88 | 21,90 | -0,82% | - |
| 05.08.2026 | 22,04 | 22,36 | 21,86 | 22,08 | 0,36% | - |
| 04.08.2026 | 22,28 | 22,36 | 21,88 | 22,00 | -0,99% | - |
| 03.08.2026 | 22,06 | 22,54 | 21,96 | 22,22 | 1,00% | - |
| 31.07.2026 | 22,00 | 22,40 | 21,92 | 22,00 | 0,64% | - |
| 30.07.2026 | 21,72 | 21,94 | 21,66 | 21,86 | 1,20% | - |
| 29.07.2026 | 21,78 | 21,96 | 21,60 | 21,60 | -0,74% | - |
| 28.07.2026 | 21,52 | 21,80 | 21,42 | 21,76 | 1,02% | - |
| 27.07.2026 | 21,08 | 21,60 | 21,04 | 21,54 | 3,26% | - |
| 24.07.2026 | 20,94 | 21,14 | 20,82 | 20,86 | -0,19% | - |
| 23.07.2026 | 21,72 | 21,80 | 20,90 | 20,90 | -3,69% | - |
| 22.07.2026 | 21,46 | 21,90 | 21,22 | 21,70 | 1,02% | - |
| 21.07.2026 | 21,82 | 21,88 | 21,42 | 21,48 | -0,92% | - |
| 20.07.2026 | 21,76 | 22,02 | 21,58 | 21,68 | -0,64% | - |
| 17.07.2026 | 21,60 | 22,86 | 21,60 | 21,82 | 0,37% | - |
| 16.07.2026 | 21,50 | 22,02 | 21,24 | 21,74 | 1,30% | - |
| 15.07.2026 | 21,56 | 21,62 | 21,32 | 21,46 | -0,37% | - |
| 14.07.2026 | 21,64 | 21,84 | 21,50 | 21,54 | -0,28% | - |
| 13.07.2026 | 21,68 | 21,94 | 21,50 | 21,60 | -1,28% | - |
| 10.07.2026 | 21,64 | 22,00 | 21,64 | 21,88 | 1,77% | - |
| 09.07.2026 | 21,00 | 21,68 | 21,00 | 21,50 | 2,38% | - |
| 08.07.2026 | 21,34 | 21,34 | 20,84 | 21,00 | -3,31% | - |
| 07.07.2026 | 22,08 | 22,18 | 21,70 | 21,72 | -1,81% | - |
| 06.07.2026 | 22,48 | 22,50 | 22,02 | 22,12 | -1,60% | - |
| 03.07.2026 | 21,96 | 22,62 | 21,96 | 22,48 | 2,55% | - |
| 02.07.2026 | 21,70 | 22,16 | 21,56 | 21,92 | 1,29% | - |
| 01.07.2026 | 21,90 | 21,92 | 21,46 | 21,64 | -1,28% | - |
| 30.06.2026 | 21,84 | 22,18 | 21,80 | 21,92 | 0,37% | - |
| 29.06.2026 | 21,18 | 22,06 | 21,14 | 21,84 | 3,31% | - |
| 26.06.2026 | 21,52 | 21,60 | 21,12 | 21,14 | -2,04% | - |
| 25.06.2026 | 21,72 | 21,88 | 21,56 | 21,58 | -0,19% | - |
| 24.06.2026 | 21,78 | 21,84 | 21,28 | 21,62 | -0,64% | - |
| 23.06.2026 | 21,98 | 21,98 | 21,58 | 21,76 | -1,45% | - |
| 22.06.2026 | 22,14 | 22,14 | 21,60 | 22,08 | -0,18% | - |
| 19.06.2026 | 22,12 | 22,22 | 22,10 | 22,12 | -0,63% | - |
| 18.06.2026 | 22,42 | 22,42 | 22,00 | 22,26 | 0,72% | - |
| 17.06.2026 | 22,98 | 23,02 | 22,10 | 22,10 | -3,58% | - |
| 16.06.2026 | 23,28 | 23,36 | 22,92 | 22,92 | -1,63% | - |
| 15.06.2026 | 23,86 | 24,22 | 23,30 | 23,30 | -1,02% | - |
| 12.06.2026 | 22,96 | 23,64 | 22,94 | 23,54 | 1,90% | - |
| 11.06.2026 | 22,32 | 23,10 | 22,20 | 23,10 | 3,49% | - |
| 10.06.2026 | 22,14 | 22,48 | 21,98 | 22,32 | 0,36% | - |
| 09.06.2026 | 22,54 | 22,84 | 22,10 | 22,24 | -1,07% | - |
| 08.06.2026 | 22,26 | 22,64 | 22,14 | 22,48 | 0,45% | - |
| 05.06.2026 | 22,54 | 23,32 | 22,30 | 22,38 | -0,97% | - |