231,833SEK
-0,33%
Echtzeit-Aktienkurs Sdiptech AB
Bid:
Ask:
Aktienkurse zur Sdiptech AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.05.2025 | 231,75 | 232,58 | 231,75 | 231,86 | -0,32% | - |
| 16.05.2025 | 225,80 | 233,80 | 225,80 | 232,60 | 3,01% | 59.772,00 |
| 15.05.2025 | 233,40 | 233,40 | 225,00 | 225,80 | -3,34% | 139.788,00 |
| 14.05.2025 | 233,00 | 235,40 | 229,40 | 233,60 | 0,26% | 141.441,00 |
| 13.05.2025 | 225,00 | 234,60 | 224,60 | 233,00 | 3,10% | 354.107,00 |
| 12.05.2025 | 228,60 | 230,00 | 222,60 | 226,00 | 0,18% | 72.981,00 |
| 09.05.2025 | 225,00 | 229,00 | 224,40 | 225,60 | 0,45% | 44.190,00 |
| 08.05.2025 | 226,20 | 227,40 | 224,20 | 224,60 | 0,00% | 45.610,00 |
| 07.05.2025 | 225,00 | 226,40 | 224,20 | 224,60 | -0,09% | 643.660,00 |
| 06.05.2025 | 227,40 | 229,00 | 221,80 | 224,80 | 0,27% | 89.292,00 |
| 05.05.2025 | 223,60 | 226,00 | 222,40 | 224,20 | 0,18% | 184.362,00 |
| 02.05.2025 | 217,20 | 227,40 | 217,20 | 223,80 | 3,52% | 102.888,00 |
| 30.04.2025 | 205,80 | 216,20 | 205,00 | 216,20 | 5,16% | 101.637,00 |
| 29.04.2025 | 205,00 | 209,40 | 205,00 | 205,60 | -0,19% | 239.602,00 |
| 28.04.2025 | 201,20 | 207,00 | 199,50 | 206,00 | 2,79% | 894.472,00 |
| 25.04.2025 | 192,40 | 200,80 | 191,30 | 200,40 | 5,81% | 167.571,00 |
| 24.04.2025 | 188,60 | 190,20 | 185,80 | 189,40 | 0,74% | 60.365,00 |
| 23.04.2025 | 187,00 | 190,70 | 186,60 | 188,00 | 1,90% | 102.071,00 |
| 22.04.2025 | 181,60 | 184,50 | 176,40 | 184,50 | 1,21% | 80.456,00 |
| 17.04.2025 | 184,10 | 184,50 | 181,20 | 182,30 | -0,49% | 32.212,00 |
| 16.04.2025 | 180,80 | 183,90 | 179,90 | 183,20 | -0,97% | 35.363,00 |
| 15.04.2025 | 182,10 | 185,00 | 175,60 | 185,00 | 2,21% | 103.810,00 |
| 14.04.2025 | 180,00 | 181,10 | 177,40 | 181,00 | 2,67% | 47.420,00 |
| 11.04.2025 | 179,10 | 180,70 | 168,20 | 176,30 | -1,89% | 121.665,00 |
| 10.04.2025 | 185,70 | 188,60 | 178,90 | 179,70 | 6,96% | 150.040,00 |
| 09.04.2025 | 173,90 | 175,90 | 167,40 | 168,00 | -6,15% | 125.722,00 |
| 08.04.2025 | 179,70 | 183,20 | 174,00 | 179,00 | 1,02% | 146.732,00 |
| 07.04.2025 | 176,00 | 189,50 | 173,60 | 177,20 | -3,85% | 202.850,00 |
| 04.04.2025 | 187,00 | 187,60 | 180,40 | 184,30 | -2,44% | 265.519,00 |
| 03.04.2025 | 180,10 | 189,20 | 180,10 | 188,90 | 1,83% | 124.583,00 |
| 02.04.2025 | 186,20 | 186,70 | 182,40 | 185,50 | -0,22% | 68.986,00 |
| 01.04.2025 | 184,20 | 188,90 | 183,50 | 185,90 | 0,98% | 94.550,00 |
| 31.03.2025 | 187,80 | 187,80 | 182,40 | 184,10 | -2,59% | 218.293,00 |
| 28.03.2025 | 192,10 | 192,60 | 187,80 | 189,00 | -1,51% | 57.230,00 |
| 27.03.2025 | 194,10 | 194,10 | 189,40 | 191,90 | -0,67% | 76.690,00 |
| 26.03.2025 | 195,00 | 195,90 | 190,80 | 193,20 | -0,92% | 63.825,00 |
| 25.03.2025 | 200,40 | 200,40 | 191,40 | 195,00 | -0,91% | 143.979,00 |
| 24.03.2025 | 197,40 | 200,60 | 196,00 | 196,80 | -0,56% | 61.208,00 |
| 21.03.2025 | 207,00 | 207,00 | 195,70 | 197,90 | -1,35% | 52.492,00 |
| 20.03.2025 | 208,00 | 208,00 | 198,00 | 200,60 | -0,30% | 43.151,00 |
| 19.03.2025 | 201,00 | 203,00 | 199,20 | 201,20 | 0,30% | 39.941,00 |
| 18.03.2025 | 200,60 | 205,80 | 200,00 | 200,60 | -1,18% | 61.535,00 |
| 17.03.2025 | 190,60 | 203,80 | 190,60 | 203,00 | 5,73% | 159.851,00 |
| 14.03.2025 | 192,90 | 196,90 | 192,00 | 192,00 | -0,78% | 639.640,00 |
| 13.03.2025 | 199,90 | 199,90 | 191,00 | 193,50 | -0,77% | 180.757,00 |
| 12.03.2025 | 196,00 | 198,80 | 193,00 | 195,00 | 0,15% | 190.277,00 |
| 11.03.2025 | 196,20 | 200,20 | 194,40 | 194,70 | -1,07% | 111.796,00 |
| 10.03.2025 | 200,00 | 201,20 | 196,10 | 196,80 | -1,20% | 54.566,00 |
| 07.03.2025 | 205,40 | 205,40 | 197,30 | 199,20 | -2,92% | 74.749,00 |
| 06.03.2025 | 206,80 | 208,40 | 203,60 | 205,20 | -0,77% | 38.443,00 |
| 05.03.2025 | 205,40 | 211,00 | 205,40 | 206,80 | 1,57% | 40.406,00 |
| 04.03.2025 | 208,00 | 208,00 | 202,40 | 203,60 | -2,40% | 113.791,00 |
| 03.03.2025 | 209,60 | 213,40 | 207,80 | 208,60 | -0,48% | 63.027,00 |
| 28.02.2025 | 212,80 | 213,20 | 208,00 | 209,60 | -1,69% | 130.773,00 |
| 27.02.2025 | 217,20 | 217,20 | 212,20 | 213,20 | -2,02% | 206.121,00 |
| 26.02.2025 | 215,20 | 219,00 | 215,00 | 217,60 | 1,49% | 100.810,00 |
| 25.02.2025 | 217,80 | 220,40 | 213,40 | 214,40 | -1,92% | 202.682,00 |
| 24.02.2025 | 218,40 | 221,40 | 215,00 | 218,60 | 0,09% | 67.440,00 |
| 21.02.2025 | 215,60 | 224,00 | 215,40 | 218,40 | 0,92% | 181.568,00 |
| 20.02.2025 | 218,80 | 220,20 | 215,40 | 216,40 | -1,10% | 49.820,00 |
| 19.02.2025 | 222,40 | 224,20 | 217,00 | 218,80 | -1,44% | 84.830,00 |
| 18.02.2025 | 222,60 | 225,40 | 218,60 | 222,00 | -0,27% | 53.877,00 |
| 17.02.2025 | 229,20 | 230,00 | 221,60 | 222,60 | -2,79% | 69.143,00 |
| 14.02.2025 | 228,60 | 235,20 | 227,60 | 229,00 | 0,88% | 114.188,00 |
| 13.02.2025 | 216,60 | 227,00 | 211,90 | 227,00 | 6,37% | 202.994,00 |
| 12.02.2025 | 230,20 | 230,20 | 211,40 | 213,40 | -5,66% | 249.361,00 |
| 11.02.2025 | 227,00 | 235,60 | 216,80 | 226,20 | -0,62% | 333.858,00 |
| 10.02.2025 | 223,40 | 229,80 | 223,40 | 227,60 | 2,34% | 82.468,00 |
| 07.02.2025 | 225,40 | 227,40 | 222,20 | 222,40 | -1,68% | 25.189,00 |
| 06.02.2025 | 218,40 | 226,60 | 218,00 | 226,20 | 3,57% | 91.961,00 |
| 05.02.2025 | 219,60 | 220,80 | 217,40 | 218,40 | -0,73% | 82.845,00 |
| 04.02.2025 | 220,00 | 225,00 | 219,80 | 220,00 | 0,09% | 87.754,00 |
| 03.02.2025 | 222,40 | 222,60 | 217,20 | 219,80 | -3,34% | 210.346,00 |
| 31.01.2025 | 228,60 | 228,60 | 224,20 | 227,40 | -0,44% | 150.684,00 |
| 30.01.2025 | 229,20 | 232,80 | 226,60 | 228,40 | -0,26% | 96.967,00 |
| 29.01.2025 | 228,00 | 234,00 | 226,40 | 229,00 | 0,97% | 136.477,00 |
| 28.01.2025 | 231,00 | 232,20 | 226,00 | 226,80 | -1,99% | 87.567,00 |
| 27.01.2025 | 231,60 | 233,80 | 229,40 | 231,40 | -0,52% | 84.276,00 |
| 24.01.2025 | 234,00 | 238,00 | 230,60 | 232,60 | -0,43% | 74.863,00 |
| 23.01.2025 | 233,80 | 235,80 | 231,40 | 233,60 | -0,17% | 40.436,00 |
| 22.01.2025 | 239,40 | 241,00 | 233,00 | 234,00 | -1,85% | 43.337,00 |
| 21.01.2025 | 235,60 | 238,40 | 234,60 | 238,40 | 1,10% | 22.752,00 |
| 20.01.2025 | 236,20 | 238,60 | 234,40 | 235,80 | -0,17% | 50.722,00 |
| 17.01.2025 | 238,40 | 241,00 | 236,00 | 236,20 | -0,76% | 40.695,00 |
| 16.01.2025 | 233,40 | 238,60 | 233,40 | 238,00 | 2,06% | 55.243,00 |
| 15.01.2025 | 230,00 | 233,20 | 223,00 | 233,20 | 5,23% | 75.405,00 |
| 14.01.2025 | 219,00 | 224,80 | 217,00 | 221,60 | 2,31% | 62.215,00 |
| 13.01.2025 | 220,60 | 221,60 | 216,40 | 216,60 | -1,99% | 37.875,00 |
| 10.01.2025 | 221,20 | 228,00 | 220,60 | 221,00 | -1,25% | 61.435,00 |
| 09.01.2025 | 225,20 | 225,20 | 220,40 | 223,80 | -0,27% | 73.550,00 |
| 08.01.2025 | 232,00 | 233,00 | 224,40 | 224,40 | -3,28% | 58.456,00 |
| 07.01.2025 | 231,60 | 235,80 | 229,20 | 232,00 | 0,17% | 57.081,00 |
| 03.01.2025 | 238,00 | 238,00 | 231,00 | 231,60 | -2,69% | 67.140,00 |
| 02.01.2025 | 237,00 | 238,80 | 236,00 | 238,00 | 0,08% | 48.767,00 |
| 30.12.2024 | 237,60 | 239,60 | 232,60 | 237,80 | 0,08% | 37.869,00 |
| 27.12.2024 | 237,60 | 240,20 | 236,60 | 237,60 | 0,34% | 32.412,00 |
| 23.12.2024 | 231,20 | 239,00 | 231,20 | 236,80 | 1,89% | 45.928,00 |
| 20.12.2024 | 235,40 | 235,60 | 220,20 | 232,40 | -2,11% | 283.058,00 |
| 19.12.2024 | 237,20 | 246,20 | 235,80 | 237,40 | -1,00% | 243.944,00 |
| 18.12.2024 | 234,20 | 239,80 | 231,20 | 239,80 | 2,92% | 213.060,00 |