253,137SEK
-1,81%
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 | 255,00 | 259,20 | 252,20 | 252,40 | -2,09% | 33.183,00 |
| 21.10.2026 | 258,00 | 260,00 | 253,40 | 257,80 | 0,23% | 29.772,00 |
| 20.10.2026 | 261,80 | 261,80 | 255,60 | 257,20 | -2,80% | 79.331,00 |
| 19.10.2026 | 264,00 | 266,60 | 260,40 | 264,60 | -0,30% | 41.861,00 |
| 16.10.2026 | 266,20 | 266,60 | 264,60 | 265,40 | 0,00% | 75.174,00 |
| 15.10.2026 | 269,80 | 269,80 | 259,80 | 265,40 | -1,92% | 150.660,00 |
| 14.10.2026 | 259,00 | 271,00 | 258,80 | 270,60 | 5,87% | 139.940,00 |
| 13.10.2026 | 257,20 | 258,40 | 254,40 | 255,60 | -0,47% | 75.049,00 |
| 12.10.2026 | 254,80 | 257,20 | 254,20 | 256,80 | 0,94% | 90.842,00 |
| 09.10.2026 | 255,80 | 256,20 | 250,20 | 254,40 | 2,17% | 67.848,00 |
| 08.10.2026 | 251,20 | 252,20 | 248,40 | 249,00 | -1,35% | 60.870,00 |
| 07.10.2026 | 255,60 | 255,60 | 251,60 | 252,40 | -1,41% | 305.630,00 |
| 06.10.2026 | 256,20 | 262,20 | 255,40 | 256,00 | -0,16% | 49.064,00 |
| 05.10.2026 | 258,80 | 261,20 | 254,20 | 256,40 | -0,16% | 77.517,00 |
| 02.10.2026 | 255,40 | 258,80 | 254,00 | 256,80 | 1,34% | 36.961,00 |
| 01.10.2026 | 253,60 | 257,20 | 250,00 | 253,40 | -0,31% | 345.749,00 |
| 30.09.2026 | 249,80 | 258,60 | 249,80 | 254,20 | 1,76% | 85.494,00 |
| 29.09.2026 | 248,60 | 250,20 | 245,50 | 249,80 | 0,97% | 201.297,00 |
| 28.09.2026 | 243,60 | 248,00 | 240,60 | 247,40 | 1,73% | 146.225,00 |
| 25.09.2026 | 243,60 | 245,60 | 240,00 | 243,20 | -0,16% | 109.309,00 |
| 24.09.2026 | 248,20 | 248,20 | 243,60 | 243,60 | -1,62% | 81.841,00 |
| 23.09.2026 | 247,40 | 248,60 | 242,60 | 247,60 | -0,08% | 128.280,00 |
| 22.09.2026 | 247,60 | 253,20 | 245,60 | 247,80 | 0,32% | 105.934,00 |
| 21.09.2026 | 242,20 | 249,20 | 242,20 | 247,00 | 1,90% | 20.782,00 |
| 18.09.2026 | 247,80 | 248,00 | 240,00 | 242,40 | -1,70% | 65.580,00 |
| 17.09.2026 | 245,00 | 250,60 | 245,00 | 246,60 | 0,08% | 15.421,00 |
| 16.09.2026 | 240,80 | 248,00 | 239,00 | 246,40 | 2,33% | 21.520,00 |
| 15.09.2026 | 242,00 | 243,00 | 238,00 | 240,80 | -1,39% | 61.577,00 |
| 14.09.2026 | 245,80 | 248,80 | 242,20 | 244,20 | -0,97% | 30.324,00 |
| 11.09.2026 | 249,40 | 249,40 | 245,20 | 246,60 | -1,12% | 57.107,00 |
| 10.09.2026 | 257,80 | 257,80 | 248,40 | 249,40 | -2,96% | 26.833,00 |
| 09.09.2026 | 256,20 | 258,20 | 253,20 | 257,00 | 0,31% | 33.983,00 |
| 08.09.2026 | 260,20 | 260,20 | 256,00 | 256,20 | -1,54% | 42.736,00 |
| 07.09.2026 | 254,60 | 261,80 | 254,60 | 260,20 | 2,20% | 35.886,00 |
| 04.09.2026 | 250,00 | 258,40 | 250,00 | 254,60 | -0,78% | 13.548,00 |
| 03.09.2026 | 252,40 | 258,20 | 252,40 | 256,60 | 1,74% | 32.517,00 |
| 02.09.2026 | 255,80 | 255,80 | 251,00 | 252,20 | -1,18% | 32.571,00 |
| 01.09.2026 | 261,20 | 261,60 | 254,20 | 255,20 | -2,30% | 67.431,00 |
| 31.08.2026 | 257,40 | 262,00 | 255,80 | 261,20 | 0,93% | 62.618,00 |
| 28.08.2026 | 255,20 | 260,00 | 255,20 | 258,80 | 1,41% | 27.408,00 |
| 27.08.2026 | 254,60 | 259,00 | 254,20 | 255,20 | -1,16% | 43.103,00 |
| 26.08.2026 | 250,80 | 259,40 | 250,60 | 258,20 | 2,95% | 51.592,00 |
| 25.08.2026 | 246,00 | 252,80 | 246,00 | 250,80 | 2,20% | 34.463,00 |
| 24.08.2026 | 247,40 | 247,60 | 243,80 | 245,40 | -0,32% | 31.923,00 |
| 21.08.2026 | 246,80 | 249,40 | 242,80 | 246,20 | 0,08% | 32.475,00 |
| 20.08.2026 | 242,60 | 249,60 | 242,60 | 246,00 | -0,32% | 140.159,00 |
| 19.08.2026 | 244,00 | 246,80 | 242,40 | 246,80 | 0,73% | 119.460,00 |
| 18.08.2026 | 241,00 | 247,20 | 241,00 | 245,00 | 0,99% | 46.232,00 |
| 17.08.2026 | 248,20 | 248,60 | 241,40 | 242,60 | -2,26% | 20.534,00 |
| 14.08.2026 | 243,20 | 250,20 | 241,60 | 248,20 | 2,14% | 40.830,00 |
| 13.08.2026 | 244,60 | 247,80 | 241,60 | 243,00 | -0,33% | 28.377,00 |
| 12.08.2026 | 242,60 | 244,60 | 241,00 | 243,80 | 0,33% | 222.130,00 |
| 11.08.2026 | 239,80 | 247,40 | 238,80 | 243,00 | 1,08% | 58.861,00 |
| 10.08.2026 | 244,20 | 244,20 | 239,40 | 240,40 | -1,56% | 40.103,00 |
| 07.08.2026 | 242,20 | 247,20 | 241,00 | 244,20 | 1,08% | 19.034,00 |
| 06.08.2026 | 240,20 | 244,40 | 239,20 | 241,60 | -0,25% | 41.207,00 |
| 05.08.2026 | 242,00 | 245,60 | 240,20 | 242,20 | 0,08% | 50.934,00 |
| 04.08.2026 | 246,00 | 247,00 | 240,80 | 242,00 | -1,63% | 63.232,00 |
| 03.08.2026 | 241,60 | 248,80 | 241,00 | 246,00 | 1,74% | 45.180,00 |
| 31.07.2026 | 242,40 | 247,20 | 241,00 | 241,80 | 0,50% | 46.064,00 |
| 30.07.2026 | 244,00 | 244,80 | 238,80 | 240,60 | -0,17% | 19.417,00 |
| 29.07.2026 | 241,40 | 243,40 | 239,80 | 241,00 | -0,17% | 24.944,00 |
| 28.07.2026 | 239,20 | 241,60 | 236,60 | 241,40 | 1,00% | 31.936,00 |
| 27.07.2026 | 233,60 | 239,60 | 233,60 | 239,00 | 3,02% | 26.315,00 |
| 24.07.2026 | 233,80 | 236,20 | 229,80 | 232,00 | -0,43% | 31.026,00 |
| 23.07.2026 | 241,80 | 241,80 | 233,00 | 233,00 | -3,40% | 29.245,00 |
| 22.07.2026 | 239,60 | 242,40 | 234,60 | 241,20 | 1,26% | 30.717,00 |
| 21.07.2026 | 245,40 | 245,40 | 235,60 | 238,20 | -1,73% | 38.686,00 |
| 20.07.2026 | 241,00 | 244,40 | 237,40 | 242,40 | 0,58% | 67.103,00 |
| 17.07.2026 | 231,00 | 254,00 | 231,00 | 241,00 | -0,25% | 122.584,00 |
| 16.07.2026 | 230,00 | 244,00 | 230,00 | 241,60 | 1,43% | 47.387,00 |
| 15.07.2026 | 236,20 | 240,20 | 235,00 | 238,20 | -0,17% | 60.313,00 |
| 14.07.2026 | 241,60 | 241,60 | 238,00 | 238,60 | -0,58% | 36.350,00 |
| 13.07.2026 | 241,20 | 243,60 | 236,60 | 240,00 | -0,74% | 59.816,00 |
| 10.07.2026 | 238,00 | 243,00 | 236,80 | 241,80 | 1,60% | 28.265,00 |
| 09.07.2026 | 234,60 | 243,20 | 234,60 | 238,00 | 2,32% | 32.542,00 |
| 08.07.2026 | 238,80 | 239,40 | 230,40 | 232,60 | -3,41% | 32.192,00 |
| 07.07.2026 | 244,40 | 245,20 | 240,00 | 240,80 | -1,47% | 18.888,00 |
| 06.07.2026 | 250,40 | 250,40 | 243,00 | 244,40 | -1,69% | 22.021,00 |
| 03.07.2026 | 243,00 | 250,00 | 243,00 | 248,60 | 2,30% | 33.076,00 |
| 02.07.2026 | 241,00 | 246,80 | 238,40 | 243,00 | 1,17% | 43.925,00 |
| 01.07.2026 | 239,00 | 243,20 | 237,20 | 240,20 | -1,23% | 61.499,00 |
| 30.06.2026 | 243,80 | 247,60 | 242,00 | 243,20 | 0,33% | 45.418,00 |
| 29.06.2026 | 235,40 | 245,40 | 234,00 | 242,40 | 3,15% | 43.959,00 |
| 26.06.2026 | 240,00 | 240,00 | 233,80 | 235,00 | -2,00% | 44.241,00 |
| 25.06.2026 | 242,00 | 242,80 | 239,00 | 239,80 | -0,25% | 189.836,00 |
| 24.06.2026 | 244,60 | 244,60 | 232,40 | 240,40 | -0,33% | 73.946,00 |
| 23.06.2026 | 237,60 | 243,00 | 237,60 | 241,20 | -1,15% | 33.251,00 |
| 22.06.2026 | 244,40 | 244,40 | 237,40 | 244,00 | -0,16% | 44.931,00 |
| 19.06.2026 | 244,70 | 245,32 | 243,90 | 244,38 | -0,25% | - |
| 18.06.2026 | 245,20 | 246,40 | 241,00 | 245,00 | 0,74% | 62.820,00 |
| 17.06.2026 | 250,40 | 250,40 | 242,00 | 243,20 | -2,95% | 45.888,00 |
| 16.06.2026 | 255,60 | 256,00 | 250,60 | 250,60 | -1,65% | 40.047,00 |
| 15.06.2026 | 262,60 | 265,80 | 254,00 | 254,80 | -0,70% | 56.994,00 |
| 12.06.2026 | 260,00 | 260,20 | 252,80 | 256,60 | 2,56% | 61.139,00 |
| 11.06.2026 | 246,20 | 255,00 | 243,80 | 250,20 | 1,62% | 34.304,00 |
| 10.06.2026 | 245,60 | 247,60 | 240,40 | 246,20 | 1,23% | 66.664,00 |
| 09.06.2026 | 246,40 | 249,60 | 243,00 | 243,20 | -1,38% | 154.501,00 |
| 08.06.2026 | 243,40 | 246,80 | 240,40 | 246,60 | 0,24% | 30.579,00 |
| 05.06.2026 | 245,00 | 254,40 | 244,40 | 246,00 | -0,32% | 149.190,00 |