240,564SEK
0,99%
Echtzeit-Aktienkurs SDIPTECH AB B O.N.
Bid:
Ask:
Aktienkurse zur SDIPTECH AB B O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.06.2026 | 241,20 | 248,40 | 241,20 | 246,80 | 2,32% | 121.760,00 |
| 03.06.2026 | 238,40 | 242,60 | 237,40 | 241,20 | 1,01% | 36.402,00 |
| 02.06.2026 | 243,60 | 243,60 | 238,80 | 238,80 | -0,33% | 29.633,00 |
| 01.06.2026 | 246,00 | 246,00 | 238,00 | 239,60 | -2,36% | 36.748,00 |
| 29.05.2026 | 241,80 | 245,40 | 241,00 | 245,40 | 1,07% | 84.116,00 |
| 28.05.2026 | 247,00 | 248,60 | 240,60 | 242,80 | -1,86% | 23.932,00 |
| 27.05.2026 | 252,60 | 253,40 | 246,60 | 247,40 | -2,06% | 30.902,00 |
| 26.05.2026 | 255,80 | 255,80 | 250,40 | 252,60 | -1,25% | 44.425,00 |
| 25.05.2026 | 251,20 | 256,20 | 251,20 | 255,80 | 2,32% | 21.998,00 |
| 22.05.2026 | 251,60 | 255,80 | 248,60 | 250,00 | 0,24% | 94.805,00 |
| 21.05.2026 | 251,60 | 252,00 | 245,80 | 249,40 | -0,80% | 82.247,00 |
| 20.05.2026 | 242,00 | 253,60 | 240,20 | 251,40 | 3,88% | 81.249,00 |
| 19.05.2026 | 239,40 | 243,00 | 238,20 | 242,00 | 2,11% | 65.304,00 |
| 18.05.2026 | 237,40 | 239,20 | 233,80 | 237,00 | 0,08% | 54.835,00 |
| 15.05.2026 | 230,40 | 241,00 | 230,40 | 236,80 | 2,07% | 59.843,00 |
| 14.05.2026 | 231,22 | 232,28 | 230,34 | 232,00 | 1,75% | - |
| 13.05.2026 | 230,20 | 233,00 | 226,60 | 228,00 | -0,52% | 41.695,00 |
| 12.05.2026 | 233,40 | 234,40 | 228,80 | 229,20 | -2,55% | 20.157,00 |
| 11.05.2026 | 235,80 | 238,00 | 232,40 | 235,20 | 0,00% | 291.291,00 |
| 08.05.2026 | 228,40 | 237,00 | 226,60 | 235,20 | 3,07% | 74.556,00 |
| 07.05.2026 | 222,00 | 233,20 | 222,00 | 228,20 | 1,06% | 84.947,00 |
| 06.05.2026 | 217,20 | 228,80 | 217,20 | 225,80 | 4,06% | 132.381,00 |
| 05.05.2026 | 225,80 | 225,80 | 216,80 | 217,00 | -2,86% | 140.804,00 |
| 04.05.2026 | 227,80 | 229,40 | 221,80 | 223,40 | -1,24% | 58.271,00 |
| 30.04.2026 | 224,80 | 227,40 | 222,60 | 226,20 | 0,35% | 36.250,00 |
| 29.04.2026 | 224,00 | 227,60 | 222,40 | 225,40 | 1,81% | 72.879,00 |
| 28.04.2026 | 233,00 | 233,00 | 216,00 | 221,40 | -4,90% | 307.167,00 |
| 27.04.2026 | 235,20 | 237,00 | 232,60 | 232,80 | -1,36% | 48.803,00 |
| 24.04.2026 | 237,00 | 238,20 | 232,80 | 236,00 | -0,08% | 164.481,00 |
| 23.04.2026 | 247,00 | 247,00 | 234,00 | 236,20 | -1,34% | 37.814,00 |
| 22.04.2026 | 240,40 | 241,80 | 236,40 | 239,40 | 0,42% | 86.630,00 |
| 21.04.2026 | 241,20 | 242,80 | 236,60 | 238,40 | -1,00% | 42.579,00 |
| 20.04.2026 | 242,20 | 243,80 | 237,20 | 240,80 | -0,99% | 52.713,00 |
| 17.04.2026 | 235,20 | 245,80 | 235,20 | 243,20 | 3,05% | 111.942,00 |
| 16.04.2026 | 230,60 | 236,20 | 229,60 | 236,00 | 2,79% | 204.714,00 |
| 15.04.2026 | 231,00 | 233,60 | 229,20 | 229,60 | -0,43% | 209.775,00 |
| 14.04.2026 | 230,00 | 231,20 | 229,00 | 230,60 | 1,23% | 73.536,00 |
| 13.04.2026 | 229,60 | 233,20 | 226,80 | 227,80 | -0,96% | 141.040,00 |
| 10.04.2026 | 220,00 | 232,60 | 220,00 | 230,00 | 4,64% | 191.805,00 |
| 09.04.2026 | 215,80 | 219,80 | 214,80 | 219,80 | 1,95% | 80.138,00 |
| 08.04.2026 | 208,80 | 217,80 | 208,80 | 215,60 | 6,10% | 132.739,00 |
| 07.04.2026 | 202,40 | 211,00 | 202,40 | 203,20 | 0,00% | 92.804,00 |
| 02.04.2026 | 203,00 | 205,60 | 200,60 | 203,20 | 0,10% | 58.063,00 |
| 01.04.2026 | 206,00 | 209,60 | 202,40 | 203,00 | 1,10% | 211.520,00 |
| 31.03.2026 | 185,90 | 202,20 | 185,90 | 200,80 | 7,78% | 249.701,00 |
| 30.03.2026 | 182,00 | 186,60 | 180,20 | 186,30 | 0,76% | 57.151,00 |
| 27.03.2026 | 188,20 | 188,20 | 183,40 | 184,90 | -1,65% | 24.834,00 |
| 26.03.2026 | 184,20 | 190,00 | 182,90 | 188,00 | 2,23% | 33.854,00 |
| 25.03.2026 | 184,80 | 188,40 | 179,60 | 183,90 | -0,70% | 83.182,00 |
| 24.03.2026 | 186,00 | 189,20 | 183,90 | 185,20 | -0,43% | 40.461,00 |
| 23.03.2026 | 184,80 | 189,60 | 176,80 | 186,00 | 0,00% | 71.942,00 |
| 20.03.2026 | 189,70 | 191,90 | 186,00 | 186,00 | -0,85% | 71.786,00 |
| 19.03.2026 | 192,10 | 192,10 | 185,70 | 187,60 | -3,10% | 345.770,00 |
| 18.03.2026 | 193,70 | 200,00 | 191,70 | 193,60 | 0,36% | 575.103,00 |
| 17.03.2026 | 190,50 | 194,90 | 188,10 | 192,90 | 1,53% | 84.914,00 |
| 16.03.2026 | 189,80 | 190,20 | 185,20 | 190,00 | 0,16% | 43.105,00 |
| 13.03.2026 | 187,30 | 191,70 | 185,30 | 189,70 | 1,07% | 47.845,00 |
| 12.03.2026 | 185,60 | 188,60 | 183,60 | 187,70 | 0,91% | 79.456,00 |
| 11.03.2026 | 187,00 | 187,90 | 184,00 | 186,00 | -0,16% | 23.461,00 |
| 10.03.2026 | 182,00 | 188,90 | 182,00 | 186,30 | 2,42% | 47.521,00 |
| 09.03.2026 | 181,00 | 183,60 | 180,60 | 181,90 | -2,26% | 23.299,00 |
| 06.03.2026 | 184,30 | 188,20 | 182,50 | 186,10 | -0,05% | 62.351,00 |
| 05.03.2026 | 189,60 | 189,90 | 184,80 | 186,20 | -2,56% | 131.078,00 |
| 04.03.2026 | 190,90 | 192,50 | 189,50 | 191,10 | 2,80% | 16.728,00 |
| 03.03.2026 | 190,00 | 190,10 | 184,30 | 185,90 | -2,31% | 175.554,00 |
| 02.03.2026 | 189,40 | 193,00 | 187,10 | 190,30 | -2,26% | 73.580,00 |
| 27.02.2026 | 190,50 | 194,80 | 189,40 | 194,70 | 2,04% | 142.882,00 |
| 26.02.2026 | 188,60 | 191,50 | 188,10 | 190,80 | 1,22% | 92.827,00 |
| 25.02.2026 | 192,00 | 192,00 | 187,00 | 188,50 | 0,16% | 36.108,00 |
| 24.02.2026 | 186,00 | 192,40 | 186,00 | 188,20 | -0,26% | 92.285,00 |