1,972€
6,71%
Echtzeit-Aktienkurs SANIONA AB (PUBL)
Bid:
Ask:
Aktienkurse zur SANIONA AB (PUBL) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 2,01 | 2,06 | 1,97 | 1,97 | -2,13% | - |
| 11.12.2025 | 1,94 | 2,03 | 1,92 | 2,02 | 1,97% | - |
| 10.12.2025 | 1,95 | 1,98 | 1,89 | 1,98 | 2,60% | 506,00 |
| 09.12.2025 | 1,83 | 1,96 | 1,83 | 1,93 | 9,56% | 2.513,00 |
| 05.12.2025 | 1,79 | 1,83 | 1,75 | 1,76 | 1,21% | - |
| 04.12.2025 | 1,77 | 1,77 | 1,72 | 1,74 | 5,46% | - |
| 03.12.2025 | 1,65 | 1,65 | 1,64 | 1,65 | 2,30% | - |
| 02.12.2025 | 1,64 | 1,65 | 1,54 | 1,61 | -0,12% | - |
| 01.12.2025 | 1,61 | 1,68 | 1,58 | 1,61 | 1,26% | - |
| 28.11.2025 | 1,60 | 1,63 | 1,53 | 1,59 | -0,19% | - |
| 27.11.2025 | 1,39 | 1,63 | 1,39 | 1,60 | 17,28% | - |
| 26.11.2025 | 1,44 | 1,44 | 1,36 | 1,36 | -2,72% | - |
| 25.11.2025 | 1,46 | 1,48 | 1,40 | 1,40 | -2,10% | - |
| 24.11.2025 | 1,45 | 1,49 | 1,42 | 1,43 | -2,19% | 500,00 |
| 21.11.2025 | 1,53 | 1,54 | 1,43 | 1,46 | -6,71% | - |
| 20.11.2025 | 1,56 | 1,58 | 1,55 | 1,57 | -1,20% | - |
| 19.11.2025 | 1,48 | 1,58 | 1,48 | 1,58 | 9,24% | 126,00 |
| 18.11.2025 | 1,47 | 1,51 | 1,45 | 1,45 | 1,12% | - |
| 17.11.2025 | 1,40 | 1,50 | 1,39 | 1,43 | 4,37% | - |
| 14.11.2025 | 1,37 | 1,43 | 1,34 | 1,37 | -8,89% | - |
| 13.11.2025 | 1,48 | 1,55 | 1,30 | 1,51 | 3,86% | - |
| 12.11.2025 | 1,47 | 1,49 | 1,43 | 1,45 | 0,28% | - |
| 11.11.2025 | 1,42 | 1,49 | 1,41 | 1,45 | 3,58% | - |
| 10.11.2025 | 1,41 | 1,45 | 1,39 | 1,40 | 0,87% | - |
| 07.11.2025 | 1,42 | 1,43 | 1,38 | 1,39 | -0,43% | - |
| 06.11.2025 | 1,53 | 1,54 | 1,39 | 1,39 | -5,95% | - |
| 05.11.2025 | 1,47 | 1,55 | 1,46 | 1,48 | 2,07% | - |
| 04.11.2025 | 1,47 | 1,50 | 1,45 | 1,45 | 1,97% | - |
| 03.11.2025 | 1,44 | 1,51 | 1,42 | 1,42 | 0,85% | - |
| 31.10.2025 | 1,35 | 1,46 | 1,35 | 1,41 | 6,17% | - |
| 30.10.2025 | 1,36 | 1,39 | 1,33 | 1,33 | -2,21% | - |
| 29.10.2025 | 1,35 | 1,40 | 1,31 | 1,36 | 3,35% | - |
| 28.10.2025 | 1,36 | 1,37 | 1,30 | 1,31 | -1,05% | - |
| 27.10.2025 | 1,45 | 1,50 | 1,33 | 1,33 | -6,61% | - |
| 24.10.2025 | 1,41 | 1,46 | 1,39 | 1,42 | 1,57% | - |
| 23.10.2025 | 1,33 | 1,43 | 1,33 | 1,40 | 7,03% | - |
| 22.10.2025 | 1,36 | 1,38 | 1,31 | 1,31 | -1,80% | - |
| 21.10.2025 | 1,37 | 1,38 | 1,33 | 1,33 | 0,76% | - |
| 20.10.2025 | 1,36 | 1,41 | 1,24 | 1,32 | -0,45% | - |
| 17.10.2025 | 1,36 | 1,39 | 1,30 | 1,33 | -0,15% | - |
| 16.10.2025 | 1,30 | 1,38 | 1,27 | 1,33 | 10,47% | 440,00 |
| 15.10.2025 | 1,12 | 1,31 | 1,12 | 1,20 | 9,65% | - |
| 14.10.2025 | 1,11 | 1,13 | 1,09 | 1,10 | 1,48% | - |
| 13.10.2025 | 1,11 | 1,14 | 1,08 | 1,08 | 0,00% | - |
| 10.10.2025 | 1,08 | 1,17 | 1,08 | 1,08 | -1,99% | - |
| 09.10.2025 | 1,11 | 1,15 | 1,03 | 1,10 | -0,72% | - |
| 08.10.2025 | 1,10 | 1,12 | 1,09 | 1,11 | 2,77% | - |
| 07.10.2025 | 1,07 | 1,12 | 1,07 | 1,08 | 2,66% | - |
| 06.10.2025 | 1,06 | 1,09 | 1,05 | 1,05 | 4,98% | - |
| 03.10.2025 | 1,07 | 1,07 | 1,00 | 1,00 | -3,28% | - |
| 02.10.2025 | 1,07 | 1,11 | 1,04 | 1,04 | 0,58% | - |
| 01.10.2025 | 1,06 | 1,08 | 1,03 | 1,03 | 0,58% | - |
| 30.09.2025 | 1,09 | 1,11 | 1,03 | 1,03 | -5,52% | - |
| 29.09.2025 | 1,11 | 1,15 | 1,07 | 1,09 | 0,00% | - |
| 26.09.2025 | 1,08 | 1,12 | 1,07 | 1,09 | 3,63% | - |
| 25.09.2025 | 1,04 | 1,11 | 1,03 | 1,05 | 4,59% | - |
| 24.09.2025 | 1,11 | 1,11 | 1,00 | 1,00 | -6,36% | - |
| 23.09.2025 | 1,12 | 1,15 | 1,07 | 1,07 | -1,11% | - |
| 22.09.2025 | 1,06 | 1,14 | 1,06 | 1,08 | 1,31% | - |
| 19.09.2025 | 1,06 | 1,10 | 1,06 | 1,07 | 2,89% | - |
| 18.09.2025 | 1,03 | 1,08 | 1,02 | 1,04 | -2,26% | - |
| 17.09.2025 | 1,07 | 1,08 | 1,05 | 1,06 | 0,19% | - |
| 16.09.2025 | 1,07 | 1,08 | 1,06 | 1,06 | 2,12% | - |
| 15.09.2025 | 1,10 | 1,12 | 1,04 | 1,04 | -4,42% | - |
| 12.09.2025 | 1,07 | 1,13 | 1,06 | 1,09 | 5,23% | - |
| 11.09.2025 | 1,08 | 1,10 | 1,03 | 1,03 | -4,09% | - |
| 10.09.2025 | 1,12 | 1,13 | 1,08 | 1,08 | -1,28% | - |
| 09.09.2025 | 1,16 | 1,16 | 1,09 | 1,09 | -3,37% | - |
| 08.09.2025 | 1,21 | 1,22 | 1,13 | 1,13 | -3,92% | - |
| 05.09.2025 | 1,22 | 1,23 | 1,17 | 1,17 | -3,69% | - |
| 04.09.2025 | 1,15 | 1,25 | 1,15 | 1,22 | 9,23% | - |
| 03.09.2025 | 1,13 | 1,19 | 1,12 | 1,12 | 2,76% | - |
| 02.09.2025 | 1,15 | 1,17 | 1,09 | 1,09 | -1,99% | - |
| 01.09.2025 | 1,20 | 1,20 | 1,11 | 1,11 | -7,12% | - |
| 29.08.2025 | 1,22 | 1,22 | 1,15 | 1,19 | -2,29% | - |
| 28.08.2025 | 1,21 | 1,34 | 1,14 | 1,22 | 4,00% | - |
| 27.08.2025 | 1,25 | 1,28 | 1,17 | 1,17 | -6,23% | - |
| 26.08.2025 | 1,11 | 1,27 | 1,10 | 1,25 | 13,51% | - |
| 25.08.2025 | 1,04 | 1,11 | 1,02 | 1,10 | 6,36% | - |
| 22.08.2025 | 1,04 | 1,07 | 1,00 | 1,04 | 0,19% | - |
| 21.08.2025 | 1,07 | 1,12 | 1,01 | 1,04 | -3,00% | - |
| 20.08.2025 | 0,73 | 1,14 | 0,73 | 1,07 | 46,16% | - |
| 19.08.2025 | 0,75 | 0,76 | 0,73 | 0,73 | -2,54% | - |
| 18.08.2025 | 0,74 | 0,75 | 0,73 | 0,75 | 1,22% | - |
| 15.08.2025 | 0,78 | 0,79 | 0,73 | 0,74 | -5,49% | - |
| 14.08.2025 | 0,77 | 0,80 | 0,77 | 0,78 | 1,42% | - |
| 13.08.2025 | 0,78 | 0,79 | 0,76 | 0,77 | -0,39% | - |
| 12.08.2025 | 0,81 | 0,81 | 0,77 | 0,78 | -3,00% | - |
| 11.08.2025 | 0,75 | 0,83 | 0,75 | 0,80 | 5,97% | - |
| 08.08.2025 | 0,77 | 0,78 | 0,75 | 0,75 | -2,20% | - |
| 07.08.2025 | 0,79 | 0,79 | 0,77 | 0,77 | -2,03% | - |
| 06.08.2025 | 0,80 | 0,81 | 0,79 | 0,79 | -1,01% | - |
| 05.08.2025 | 0,81 | 0,82 | 0,79 | 0,80 | -1,12% | - |
| 04.08.2025 | 0,82 | 0,83 | 0,80 | 0,80 | -1,59% | - |
| 01.08.2025 | 0,86 | 0,87 | 0,81 | 0,82 | -4,67% | - |
| 31.07.2025 | 0,77 | 0,91 | 0,76 | 0,86 | 12,32% | - |
| 30.07.2025 | 0,78 | 0,80 | 0,76 | 0,76 | -1,68% | - |
| 29.07.2025 | 0,79 | 0,79 | 0,76 | 0,78 | -1,15% | - |
| 28.07.2025 | 0,81 | 0,82 | 0,78 | 0,79 | -2,36% | - |
| 25.07.2025 | 0,81 | 0,84 | 0,80 | 0,80 | -0,37% | - |