187,921SEK
0,44%
Echtzeit-Aktienkurs Sdiptech AB
Bid:
Ask:
Aktienkurse zur Sdiptech AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 186,99 | 188,92 | 186,99 | 187,75 | 0,35% | - |
| 02.12.2025 | 192,00 | 192,00 | 187,00 | 187,10 | -2,04% | 60.233,00 |
| 01.12.2025 | 187,50 | 191,80 | 186,60 | 191,00 | 1,38% | 81.627,00 |
| 28.11.2025 | 189,50 | 190,00 | 186,60 | 188,40 | 0,00% | 160.829,00 |
| 27.11.2025 | 185,00 | 190,10 | 184,30 | 188,40 | 2,00% | 45.736,00 |
| 26.11.2025 | 179,90 | 186,70 | 179,80 | 184,70 | 2,61% | 59.268,00 |
| 25.11.2025 | 178,50 | 180,00 | 174,80 | 180,00 | 1,35% | 111.983,00 |
| 24.11.2025 | 178,50 | 181,50 | 177,00 | 177,60 | 0,00% | 64.169,00 |
| 21.11.2025 | 175,00 | 177,70 | 173,80 | 177,60 | -0,50% | 201.790,00 |
| 20.11.2025 | 183,20 | 183,20 | 178,00 | 178,50 | -0,34% | 59.668,00 |
| 19.11.2025 | 176,90 | 180,30 | 176,20 | 179,10 | 1,19% | 38.351,00 |
| 18.11.2025 | 174,20 | 181,60 | 173,30 | 177,00 | -0,06% | 69.025,00 |
| 17.11.2025 | 179,00 | 179,40 | 175,60 | 177,10 | -0,84% | 39.822,00 |
| 14.11.2025 | 182,70 | 182,70 | 176,50 | 178,60 | -2,40% | 56.110,00 |
| 13.11.2025 | 185,50 | 187,50 | 181,40 | 183,00 | -1,08% | 31.276,00 |
| 12.11.2025 | 185,00 | 186,80 | 183,20 | 185,00 | 0,60% | 67.846,00 |
| 11.11.2025 | 178,80 | 184,30 | 178,80 | 183,90 | 2,51% | 84.037,00 |
| 10.11.2025 | 176,70 | 181,60 | 176,00 | 179,40 | 2,51% | 70.713,00 |
| 07.11.2025 | 178,60 | 180,50 | 173,90 | 175,00 | -2,07% | 52.758,00 |
| 06.11.2025 | 182,40 | 182,40 | 178,60 | 178,70 | -2,08% | 48.411,00 |
| 05.11.2025 | 184,00 | 184,40 | 181,80 | 182,50 | -1,19% | 38.502,00 |
| 04.11.2025 | 186,00 | 188,50 | 184,10 | 184,70 | -1,76% | 42.061,00 |
| 03.11.2025 | 188,90 | 190,50 | 186,00 | 188,00 | -0,74% | 53.727,00 |
| 31.10.2025 | 190,00 | 192,40 | 188,30 | 189,40 | 0,80% | 21.182,00 |
| 30.10.2025 | 189,60 | 189,60 | 186,20 | 187,90 | -1,21% | 77.243,00 |
| 29.10.2025 | 196,00 | 196,00 | 190,20 | 190,20 | -2,96% | 58.898,00 |
| 28.10.2025 | 204,20 | 204,20 | 194,20 | 196,00 | -4,20% | 120.612,00 |
| 27.10.2025 | 210,20 | 211,00 | 203,00 | 204,60 | -1,16% | 97.070,00 |
| 24.10.2025 | 195,50 | 207,40 | 191,80 | 207,00 | 11,53% | 334.672,00 |
| 23.10.2025 | 184,00 | 185,80 | 182,00 | 185,60 | 0,98% | 77.981,00 |
| 22.10.2025 | 182,60 | 183,80 | 179,80 | 183,80 | 0,66% | 48.851,00 |
| 21.10.2025 | 177,20 | 183,00 | 174,30 | 182,60 | 3,05% | 103.306,00 |
| 20.10.2025 | 175,80 | 179,30 | 173,60 | 177,20 | 1,03% | 81.689,00 |
| 17.10.2025 | 175,00 | 177,00 | 169,40 | 175,40 | 0,34% | 72.106,00 |
| 16.10.2025 | 176,10 | 178,50 | 173,40 | 174,80 | 0,06% | 41.590,00 |
| 15.10.2025 | 172,40 | 175,30 | 172,20 | 174,70 | 0,87% | 85.661,00 |
| 14.10.2025 | 174,20 | 174,20 | 171,10 | 173,20 | -0,97% | 65.282,00 |
| 13.10.2025 | 173,90 | 177,50 | 172,60 | 174,90 | 0,81% | 55.889,00 |
| 10.10.2025 | 176,00 | 179,10 | 173,50 | 173,50 | -1,42% | 214.431,00 |
| 09.10.2025 | 177,50 | 178,40 | 174,70 | 176,00 | -0,73% | 30.248,00 |
| 08.10.2025 | 174,50 | 177,60 | 172,60 | 177,30 | 2,25% | 78.012,00 |
| 07.10.2025 | 174,60 | 175,40 | 173,10 | 173,40 | -0,40% | 52.827,00 |
| 06.10.2025 | 180,80 | 180,80 | 172,80 | 174,10 | -3,71% | 108.969,00 |
| 03.10.2025 | 178,30 | 181,60 | 177,90 | 180,80 | 1,40% | 39.221,00 |
| 02.10.2025 | 177,90 | 180,00 | 177,00 | 178,30 | 0,79% | 50.586,00 |
| 01.10.2025 | 173,80 | 177,30 | 171,40 | 176,90 | 1,84% | 122.330,00 |
| 30.09.2025 | 172,30 | 174,50 | 170,60 | 173,70 | 0,81% | 148.519,00 |
| 29.09.2025 | 171,40 | 172,80 | 170,50 | 172,30 | 0,53% | 50.143,00 |
| 26.09.2025 | 171,00 | 172,40 | 168,30 | 171,40 | 0,23% | 86.400,00 |
| 25.09.2025 | 176,00 | 176,00 | 170,00 | 171,00 | -3,23% | 131.359,00 |
| 24.09.2025 | 183,90 | 183,90 | 176,60 | 176,70 | -2,38% | 43.687,00 |
| 23.09.2025 | 178,00 | 182,40 | 178,00 | 181,00 | 1,46% | 51.378,00 |
| 22.09.2025 | 180,30 | 181,10 | 177,10 | 178,40 | -1,27% | 45.498,00 |
| 19.09.2025 | 184,70 | 184,70 | 180,00 | 180,70 | -0,88% | 54.129,00 |
| 18.09.2025 | 178,80 | 183,90 | 178,80 | 182,30 | 1,50% | 22.733,00 |
| 17.09.2025 | 182,10 | 184,10 | 178,60 | 179,60 | -1,37% | 32.897,00 |
| 16.09.2025 | 186,00 | 186,00 | 181,80 | 182,10 | -1,94% | 26.437,00 |
| 15.09.2025 | 183,00 | 187,60 | 183,00 | 185,70 | 0,38% | 22.327,00 |
| 12.09.2025 | 184,30 | 187,10 | 183,30 | 185,00 | 0,43% | 26.520,00 |
| 11.09.2025 | 184,20 | 185,60 | 183,20 | 184,20 | -0,27% | 15.765,00 |
| 10.09.2025 | 188,00 | 189,70 | 184,70 | 184,70 | -1,65% | 30.837,00 |
| 09.09.2025 | 187,10 | 188,30 | 184,40 | 187,80 | 0,86% | 53.305,00 |
| 08.09.2025 | 183,50 | 186,90 | 183,30 | 186,20 | 1,42% | 27.943,00 |
| 05.09.2025 | 180,00 | 185,40 | 179,10 | 183,60 | 2,40% | 695.122,00 |
| 04.09.2025 | 182,00 | 182,40 | 178,30 | 179,30 | -0,61% | 39.210,00 |
| 03.09.2025 | 181,20 | 183,20 | 179,90 | 180,40 | -0,17% | 44.533,00 |
| 02.09.2025 | 185,90 | 187,30 | 180,70 | 180,70 | -2,95% | 37.064,00 |
| 01.09.2025 | 186,70 | 189,20 | 185,70 | 186,20 | -0,96% | 40.739,00 |
| 29.08.2025 | 189,90 | 190,80 | 186,80 | 188,00 | -1,00% | 424.839,00 |
| 28.08.2025 | 188,70 | 191,70 | 188,70 | 189,90 | 0,16% | 132.893,00 |
| 27.08.2025 | 190,00 | 191,00 | 187,50 | 189,60 | -0,05% | 31.621,00 |
| 26.08.2025 | 196,50 | 196,50 | 188,60 | 189,70 | -2,97% | 61.391,00 |
| 25.08.2025 | 197,70 | 198,20 | 195,50 | 195,50 | -1,11% | 81.542,00 |
| 22.08.2025 | 189,70 | 198,20 | 189,00 | 197,70 | 4,38% | 178.946,00 |
| 21.08.2025 | 193,10 | 193,10 | 187,60 | 189,40 | -0,11% | 283.554,00 |
| 20.08.2025 | 193,00 | 193,00 | 189,00 | 189,60 | -1,66% | 243.359,00 |
| 19.08.2025 | 186,30 | 193,10 | 186,30 | 192,80 | 3,54% | 38.880,00 |
| 18.08.2025 | 190,00 | 190,50 | 184,80 | 186,20 | -2,21% | 52.959,00 |
| 15.08.2025 | 188,50 | 191,20 | 188,50 | 190,40 | 1,28% | 40.362,00 |
| 14.08.2025 | 186,90 | 188,50 | 186,10 | 188,00 | 0,59% | 90.683,00 |
| 13.08.2025 | 189,20 | 189,80 | 186,40 | 186,90 | -1,22% | 71.096,00 |
| 12.08.2025 | 189,90 | 192,10 | 188,20 | 189,20 | -0,37% | 45.762,00 |
| 11.08.2025 | 191,80 | 194,30 | 189,90 | 189,90 | -1,25% | 33.369,00 |
| 08.08.2025 | 193,10 | 193,50 | 191,10 | 192,30 | 0,37% | 32.805,00 |
| 07.08.2025 | 190,00 | 191,60 | 189,00 | 191,60 | 0,95% | 31.502,00 |
| 06.08.2025 | 192,40 | 192,80 | 189,10 | 189,80 | -1,50% | 69.999,00 |
| 05.08.2025 | 194,10 | 195,30 | 191,70 | 192,70 | -0,21% | 30.632,00 |
| 04.08.2025 | 192,40 | 194,60 | 191,40 | 193,10 | 0,36% | 45.253,00 |
| 01.08.2025 | 195,00 | 196,30 | 188,20 | 192,40 | -2,43% | 83.678,00 |
| 31.07.2025 | 202,40 | 204,20 | 193,80 | 197,20 | -2,38% | 67.425,00 |
| 30.07.2025 | 200,00 | 203,60 | 200,00 | 202,00 | -1,56% | 46.122,00 |
| 29.07.2025 | 204,60 | 205,20 | 200,00 | 205,20 | 1,89% | 32.172,00 |
| 28.07.2025 | 200,20 | 203,80 | 200,20 | 201,40 | 0,60% | 38.550,00 |
| 25.07.2025 | 201,20 | 202,00 | 196,50 | 200,20 | -0,89% | 49.420,00 |
| 24.07.2025 | 199,60 | 202,60 | 198,40 | 202,00 | 1,25% | 29.216,00 |
| 23.07.2025 | 195,30 | 201,60 | 194,60 | 199,50 | 3,15% | 108.282,00 |
| 22.07.2025 | 198,70 | 199,70 | 193,00 | 193,40 | -2,72% | 87.482,00 |
| 21.07.2025 | 196,50 | 203,00 | 193,10 | 198,80 | 1,17% | 69.064,00 |
| 18.07.2025 | 204,00 | 209,00 | 195,00 | 196,50 | -9,03% | 504.827,00 |
| 17.07.2025 | 219,00 | 222,00 | 215,00 | 216,00 | -0,74% | 48.285,00 |