9,061SEK
10,78%
Echtzeit-Aktienkurs SANIONA AB (PUBL)
Bid:
Ask:
Aktienkurse zur SANIONA AB (PUBL) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 8,01 | 9,21 | 7,91 | 9,20 | 12,47% | 1.583.080,00 |
| 30.05.2025 | 8,58 | 8,70 | 8,15 | 8,18 | -2,91% | 507.060,00 |
| 29.05.2025 | 8,47 | 8,47 | 8,42 | 8,43 | -0,06% | - |
| 28.05.2025 | 8,21 | 8,53 | 8,10 | 8,43 | 2,18% | 251.722,00 |
| 27.05.2025 | 8,62 | 8,78 | 8,13 | 8,25 | -4,18% | 910.470,00 |
| 26.05.2025 | 8,67 | 8,89 | 8,42 | 8,61 | 0,00% | 933.693,00 |
| 23.05.2025 | 8,45 | 8,69 | 8,36 | 8,61 | 1,65% | 555.093,00 |
| 22.05.2025 | 8,20 | 8,81 | 8,05 | 8,47 | 3,29% | 991.107,00 |
| 21.05.2025 | 8,40 | 8,43 | 8,11 | 8,20 | -2,26% | 360.910,00 |
| 20.05.2025 | 8,37 | 8,73 | 8,21 | 8,39 | 0,24% | 481.819,00 |
| 19.05.2025 | 8,47 | 8,47 | 8,24 | 8,37 | -0,83% | 299.723,00 |
| 16.05.2025 | 8,50 | 8,64 | 8,21 | 8,44 | 0,96% | 557.966,00 |
| 15.05.2025 | 8,47 | 8,56 | 8,22 | 8,36 | 1,95% | 555.126,00 |
| 14.05.2025 | 7,91 | 8,40 | 7,83 | 8,20 | 3,54% | 551.277,00 |
| 13.05.2025 | 7,94 | 8,45 | 7,89 | 7,92 | -1,98% | 366.685,00 |
| 12.05.2025 | 7,90 | 8,10 | 7,45 | 8,08 | 1,00% | 700.965,00 |
| 09.05.2025 | 8,29 | 8,40 | 7,98 | 8,00 | -2,56% | 559.188,00 |
| 08.05.2025 | 7,99 | 8,30 | 7,87 | 8,21 | 1,73% | 666.788,00 |
| 07.05.2025 | 8,21 | 8,21 | 7,72 | 8,07 | -0,98% | 436.200,00 |
| 06.05.2025 | 8,47 | 8,47 | 8,01 | 8,15 | -4,00% | 416.317,00 |
| 05.05.2025 | 8,25 | 8,77 | 8,20 | 8,49 | 2,91% | 907.354,00 |
| 02.05.2025 | 7,39 | 8,29 | 7,31 | 8,25 | 12,09% | 1.444.373,00 |
| 30.04.2025 | 7,30 | 7,44 | 7,05 | 7,36 | 2,22% | 175.142,00 |
| 29.04.2025 | 7,17 | 7,28 | 7,05 | 7,20 | 1,12% | 191.442,00 |
| 28.04.2025 | 7,33 | 7,33 | 7,01 | 7,12 | -3,13% | 271.443,00 |
| 25.04.2025 | 7,46 | 7,53 | 7,19 | 7,35 | 0,41% | 521.591,00 |
| 24.04.2025 | 7,19 | 7,32 | 7,04 | 7,32 | 1,53% | 470.892,00 |
| 23.04.2025 | 6,70 | 7,25 | 6,70 | 7,21 | 7,61% | 787.031,00 |
| 22.04.2025 | 6,40 | 6,70 | 6,30 | 6,70 | 4,69% | 379.531,00 |
| 17.04.2025 | 6,14 | 6,41 | 6,12 | 6,40 | 4,07% | 329.067,00 |
| 16.04.2025 | 6,20 | 6,31 | 6,02 | 6,15 | -6,11% | 753.973,00 |
| 15.04.2025 | 6,66 | 6,71 | 6,33 | 6,55 | -1,80% | 303.796,00 |
| 14.04.2025 | 6,75 | 6,77 | 6,56 | 6,67 | -0,74% | 225.946,00 |
| 11.04.2025 | 6,75 | 6,75 | 6,42 | 6,72 | -0,59% | 287.752,00 |
| 10.04.2025 | 6,52 | 6,82 | 6,45 | 6,76 | 7,64% | 471.588,00 |
| 09.04.2025 | 6,24 | 6,47 | 6,10 | 6,28 | -0,32% | 440.731,00 |
| 08.04.2025 | 6,41 | 6,50 | 6,19 | 6,30 | 0,00% | 473.842,00 |
| 07.04.2025 | 5,70 | 6,37 | 5,41 | 6,30 | 6,78% | 885.194,00 |
| 04.04.2025 | 6,00 | 6,21 | 5,80 | 5,90 | -4,38% | 385.396,00 |
| 03.04.2025 | 6,11 | 6,33 | 5,93 | 6,17 | -0,32% | 389.698,00 |
| 02.04.2025 | 6,44 | 6,49 | 6,15 | 6,19 | -3,58% | 483.156,00 |
| 01.04.2025 | 5,85 | 6,44 | 5,74 | 6,42 | 9,37% | 443.683,00 |
| 31.03.2025 | 6,28 | 6,29 | 5,82 | 5,87 | -4,86% | 840.136,00 |
| 28.03.2025 | 5,83 | 6,21 | 5,63 | 6,17 | 8,06% | 1.390.520,00 |
| 27.03.2025 | 5,60 | 5,94 | 5,50 | 5,71 | 1,96% | 911.048,00 |
| 26.03.2025 | 6,14 | 6,29 | 5,49 | 5,60 | -8,79% | 1.422.498,00 |
| 25.03.2025 | 6,37 | 6,45 | 6,03 | 6,14 | -3,61% | 855.252,00 |
| 24.03.2025 | 6,35 | 6,41 | 5,91 | 6,37 | 0,16% | 1.077.787,00 |
| 21.03.2025 | 6,83 | 6,83 | 6,30 | 6,36 | -5,36% | 667.889,00 |
| 20.03.2025 | 6,85 | 6,89 | 6,64 | 6,72 | -2,04% | 569.402,00 |
| 19.03.2025 | 7,11 | 7,18 | 6,86 | 6,86 | -2,97% | 495.694,00 |
| 18.03.2025 | 7,12 | 7,14 | 6,83 | 7,07 | -0,84% | 488.434,00 |
| 17.03.2025 | 6,79 | 7,17 | 6,70 | 7,13 | 6,10% | 579.000,00 |
| 14.03.2025 | 7,26 | 7,30 | 6,68 | 6,72 | -7,05% | 589.188,00 |
| 13.03.2025 | 6,98 | 7,28 | 6,88 | 7,23 | 3,58% | 690.576,00 |
| 12.03.2025 | 6,97 | 7,03 | 6,80 | 6,98 | 1,75% | 510.198,00 |
| 11.03.2025 | 6,78 | 6,97 | 6,66 | 6,86 | 1,18% | 589.166,00 |
| 10.03.2025 | 7,26 | 7,28 | 6,75 | 6,78 | -4,10% | 703.892,00 |
| 07.03.2025 | 7,21 | 7,26 | 6,97 | 7,07 | -2,88% | 296.817,00 |
| 06.03.2025 | 7,40 | 7,42 | 7,10 | 7,28 | 0,00% | 372.553,00 |
| 05.03.2025 | 6,72 | 7,44 | 6,62 | 7,28 | 10,30% | 748.412,00 |
| 04.03.2025 | 6,79 | 6,85 | 6,57 | 6,60 | -2,22% | 685.225,00 |
| 03.03.2025 | 6,96 | 8,00 | 6,75 | 6,75 | -2,32% | 1.095.048,00 |
| 28.02.2025 | 7,18 | 7,18 | 6,80 | 6,91 | -3,49% | 773.079,00 |
| 27.02.2025 | 8,72 | 8,72 | 7,09 | 7,16 | -11,06% | 1.664.325,00 |
| 26.02.2025 | 8,08 | 8,22 | 7,88 | 8,05 | 0,63% | 494.563,00 |
| 25.02.2025 | 7,90 | 8,26 | 7,75 | 8,00 | 5,26% | 842.158,00 |
| 24.02.2025 | 7,14 | 7,85 | 7,01 | 7,60 | 6,74% | 950.826,00 |
| 21.02.2025 | 7,42 | 7,55 | 7,12 | 7,12 | -4,04% | 529.391,00 |
| 20.02.2025 | 7,62 | 7,78 | 7,25 | 7,42 | -3,51% | 591.366,00 |
| 19.02.2025 | 8,25 | 8,25 | 7,60 | 7,69 | -6,79% | 759.834,00 |
| 18.02.2025 | 8,10 | 8,39 | 7,85 | 8,25 | 1,85% | 383.377,00 |
| 17.02.2025 | 8,04 | 8,25 | 7,81 | 8,10 | 0,75% | 659.765,00 |
| 14.02.2025 | 8,51 | 8,54 | 8,04 | 8,04 | -6,51% | 862.757,00 |
| 13.02.2025 | 8,90 | 9,05 | 8,52 | 8,60 | -3,37% | 551.679,00 |
| 12.02.2025 | 9,17 | 9,18 | 8,53 | 8,90 | -3,47% | 900.036,00 |
| 11.02.2025 | 9,65 | 9,91 | 9,10 | 9,22 | -4,26% | 1.575.709,00 |
| 10.02.2025 | 8,70 | 9,88 | 8,00 | 9,63 | 9,31% | 1.779.347,00 |
| 07.02.2025 | 8,84 | 9,69 | 8,66 | 8,81 | 1,03% | 1.684.440,00 |
| 06.02.2025 | 7,82 | 8,85 | 7,82 | 8,72 | 13,54% | 1.700.778,00 |
| 05.02.2025 | 7,85 | 8,07 | 7,68 | 7,68 | -1,54% | 315.212,00 |
| 04.02.2025 | 8,17 | 8,39 | 7,78 | 7,80 | -4,65% | 511.009,00 |
| 03.02.2025 | 7,69 | 8,18 | 7,29 | 8,18 | 5,55% | 730.782,00 |
| 31.01.2025 | 7,86 | 8,05 | 7,67 | 7,75 | -1,40% | 563.817,00 |
| 30.01.2025 | 6,95 | 8,10 | 6,87 | 7,86 | 15,42% | 1.562.213,00 |
| 29.01.2025 | 7,08 | 7,18 | 6,75 | 6,81 | -3,54% | 467.189,00 |
| 28.01.2025 | 6,89 | 7,30 | 6,79 | 7,06 | 3,98% | 576.914,00 |
| 27.01.2025 | 7,02 | 7,10 | 6,64 | 6,79 | -4,63% | 366.454,00 |
| 24.01.2025 | 6,95 | 7,15 | 6,65 | 7,12 | 3,79% | 558.750,00 |
| 23.01.2025 | 6,40 | 6,97 | 6,17 | 6,86 | 8,54% | 557.751,00 |
| 22.01.2025 | 6,23 | 6,50 | 6,17 | 6,32 | 1,77% | 334.489,00 |
| 21.01.2025 | 6,31 | 6,31 | 6,09 | 6,21 | -1,74% | 194.412,00 |
| 20.01.2025 | 6,61 | 6,61 | 6,31 | 6,32 | -4,96% | 548.712,00 |
| 17.01.2025 | 6,73 | 6,75 | 6,57 | 6,65 | -1,04% | 107.499,00 |
| 16.01.2025 | 7,03 | 7,07 | 6,72 | 6,72 | -4,27% | 234.345,00 |
| 15.01.2025 | 6,61 | 7,20 | 6,61 | 7,02 | 8,84% | 522.708,00 |
| 14.01.2025 | 6,45 | 6,80 | 6,40 | 6,45 | 0,78% | 200.677,00 |
| 13.01.2025 | 6,86 | 6,90 | 6,40 | 6,40 | -5,88% | 366.481,00 |
| 10.01.2025 | 7,06 | 7,18 | 6,51 | 6,80 | -3,00% | 427.852,00 |
| 09.01.2025 | 7,33 | 7,33 | 7,01 | 7,01 | -4,50% | 307.833,00 |