21,950SEK
-2,66%
Echtzeit-Aktienkurs Saniona AB
Bid:
Ask:
Aktienkurse zur Saniona AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 22,47 | 22,91 | 22,38 | 22,44 | -0,50% | - |
| 15.12.2025 | 21,90 | 22,65 | 21,25 | 22,55 | 2,97% | 1.044.586,00 |
| 12.12.2025 | 21,85 | 22,40 | 21,45 | 21,90 | 0,69% | 903.896,00 |
| 11.12.2025 | 21,10 | 22,10 | 20,80 | 21,75 | 3,08% | 1.339.029,00 |
| 10.12.2025 | 21,35 | 21,35 | 20,45 | 21,10 | -0,94% | 1.092.717,00 |
| 09.12.2025 | 19,98 | 21,35 | 19,98 | 21,30 | 6,50% | 1.914.131,00 |
| 08.12.2025 | 19,50 | 20,10 | 19,16 | 20,00 | 2,04% | 906.089,00 |
| 05.12.2025 | 19,36 | 20,15 | 19,20 | 19,60 | -0,61% | 1.461.404,00 |
| 04.12.2025 | 19,04 | 19,82 | 18,90 | 19,72 | 2,18% | 1.276.059,00 |
| 03.12.2025 | 18,06 | 19,36 | 17,94 | 19,30 | 7,22% | 2.348.945,00 |
| 02.12.2025 | 18,02 | 18,18 | 16,98 | 18,00 | -0,11% | 1.501.288,00 |
| 01.12.2025 | 17,74 | 18,50 | 17,34 | 18,02 | 2,04% | 1.955.791,00 |
| 28.11.2025 | 17,42 | 17,92 | 16,76 | 17,66 | 0,68% | 2.142.879,00 |
| 27.11.2025 | 16,18 | 17,90 | 16,18 | 17,54 | 14,49% | 3.362.838,00 |
| 26.11.2025 | 15,78 | 15,88 | 15,28 | 15,32 | -2,79% | 830.411,00 |
| 25.11.2025 | 16,08 | 16,38 | 15,76 | 15,76 | -1,87% | 493.045,00 |
| 24.11.2025 | 16,08 | 16,44 | 15,58 | 16,06 | 0,63% | 662.425,00 |
| 21.11.2025 | 16,76 | 16,82 | 15,72 | 15,96 | -5,67% | 680.373,00 |
| 20.11.2025 | 17,16 | 17,38 | 16,74 | 16,92 | -1,51% | 613.877,00 |
| 19.11.2025 | 16,42 | 17,26 | 16,38 | 17,18 | 5,53% | 1.153.645,00 |
| 18.11.2025 | 16,10 | 16,56 | 15,98 | 16,28 | 0,37% | 718.425,00 |
| 17.11.2025 | 15,30 | 16,46 | 15,20 | 16,22 | 5,05% | 919.641,00 |
| 14.11.2025 | 14,96 | 15,70 | 14,70 | 15,44 | 3,49% | 920.626,00 |
| 13.11.2025 | 16,22 | 16,96 | 13,98 | 14,92 | -8,13% | 2.249.157,00 |
| 12.11.2025 | 16,20 | 16,36 | 15,64 | 16,24 | 0,25% | 538.966,00 |
| 11.11.2025 | 15,70 | 16,30 | 15,44 | 16,20 | 3,18% | 495.577,00 |
| 10.11.2025 | 15,64 | 16,00 | 15,24 | 15,70 | 0,90% | 393.377,00 |
| 07.11.2025 | 15,64 | 15,86 | 15,26 | 15,56 | -1,02% | 659.425,00 |
| 06.11.2025 | 16,60 | 16,78 | 15,62 | 15,72 | -5,30% | 1.138.818,00 |
| 05.11.2025 | 16,40 | 16,96 | 16,00 | 16,60 | 1,84% | 1.326.452,00 |
| 04.11.2025 | 16,00 | 16,48 | 15,82 | 16,30 | 2,77% | 1.289.154,00 |
| 03.11.2025 | 15,80 | 16,60 | 15,52 | 15,86 | 0,51% | 1.824.406,00 |
| 31.10.2025 | 14,82 | 15,96 | 14,82 | 15,78 | 6,62% | 849.286,00 |
| 30.10.2025 | 15,00 | 15,26 | 14,62 | 14,80 | -0,27% | 405.120,00 |
| 29.10.2025 | 14,66 | 15,26 | 14,28 | 14,84 | 0,95% | 688.334,00 |
| 28.10.2025 | 14,88 | 14,96 | 14,16 | 14,70 | -1,08% | 885.753,00 |
| 27.10.2025 | 16,10 | 16,36 | 14,74 | 14,86 | -6,31% | 1.870.305,00 |
| 24.10.2025 | 15,44 | 15,92 | 15,12 | 15,86 | 2,85% | 848.429,00 |
| 23.10.2025 | 14,56 | 15,70 | 14,56 | 15,42 | 6,20% | 1.174.038,00 |
| 22.10.2025 | 14,90 | 15,04 | 14,40 | 14,52 | -2,29% | 597.300,00 |
| 21.10.2025 | 15,02 | 15,12 | 14,72 | 14,86 | -1,33% | 576.719,00 |
| 20.10.2025 | 15,02 | 15,42 | 13,52 | 15,06 | 0,80% | 1.832.208,00 |
| 17.10.2025 | 15,20 | 15,36 | 14,36 | 14,94 | -0,66% | 1.082.645,00 |
| 16.10.2025 | 14,34 | 15,18 | 14,06 | 15,04 | 5,32% | 1.532.259,00 |
| 15.10.2025 | 12,62 | 14,50 | 12,62 | 14,28 | 14,24% | 3.256.357,00 |
| 14.10.2025 | 12,22 | 12,50 | 12,00 | 12,50 | 2,12% | 501.179,00 |
| 13.10.2025 | 12,18 | 12,62 | 12,00 | 12,24 | 0,99% | 511.379,00 |
| 10.10.2025 | 12,20 | 12,90 | 12,10 | 12,12 | 1,51% | 1.602.335,00 |
| 09.10.2025 | 12,36 | 12,62 | 11,00 | 11,94 | -2,61% | 1.836.607,00 |
| 08.10.2025 | 12,10 | 12,32 | 12,00 | 12,26 | 1,66% | 464.783,00 |
| 07.10.2025 | 11,90 | 12,28 | 11,68 | 12,06 | 2,20% | 869.493,00 |
| 06.10.2025 | 11,66 | 11,98 | 11,60 | 11,80 | 2,08% | 752.534,00 |
| 03.10.2025 | 11,72 | 11,78 | 11,36 | 11,56 | -1,87% | 701.547,00 |
| 02.10.2025 | 11,80 | 12,22 | 11,56 | 11,78 | 0,68% | 871.731,00 |
| 01.10.2025 | 11,50 | 11,92 | 11,48 | 11,70 | 0,17% | 568.962,00 |
| 30.09.2025 | 11,98 | 12,24 | 11,52 | 11,68 | -2,34% | 808.664,00 |
| 29.09.2025 | 12,28 | 12,70 | 11,78 | 11,96 | -2,61% | 881.327,00 |
| 26.09.2025 | 11,94 | 12,40 | 11,74 | 12,28 | 3,02% | 800.957,00 |
| 25.09.2025 | 11,76 | 12,30 | 11,60 | 11,92 | 4,56% | 1.295.507,00 |
| 24.09.2025 | 12,18 | 12,18 | 11,40 | 11,40 | -6,10% | 781.464,00 |
| 23.09.2025 | 12,34 | 12,70 | 12,14 | 12,14 | -1,14% | 422.912,00 |
| 22.09.2025 | 12,00 | 12,60 | 11,80 | 12,28 | 2,16% | 808.776,00 |
| 19.09.2025 | 11,72 | 12,30 | 11,72 | 12,02 | 2,56% | 747.424,00 |
| 18.09.2025 | 11,34 | 11,92 | 11,20 | 11,72 | 3,90% | 914.883,00 |
| 17.09.2025 | 11,80 | 11,88 | 11,10 | 11,28 | -3,92% | 946.634,00 |
| 16.09.2025 | 11,66 | 11,88 | 11,52 | 11,74 | 0,69% | 567.891,00 |
| 15.09.2025 | 12,06 | 12,30 | 11,66 | 11,66 | -2,02% | 620.743,00 |
| 12.09.2025 | 11,62 | 12,38 | 11,48 | 11,90 | 2,41% | 887.265,00 |
| 11.09.2025 | 11,94 | 11,98 | 11,54 | 11,62 | -1,86% | 704.969,00 |
| 10.09.2025 | 12,30 | 12,42 | 11,74 | 11,84 | -3,74% | 749.255,00 |
| 09.09.2025 | 12,70 | 12,76 | 12,26 | 12,30 | -3,61% | 730.046,00 |
| 08.09.2025 | 13,28 | 13,48 | 12,56 | 12,76 | -3,77% | 1.048.687,00 |
| 05.09.2025 | 13,52 | 13,60 | 12,90 | 13,26 | -1,34% | 1.295.591,00 |
| 04.09.2025 | 12,78 | 13,80 | 12,64 | 13,44 | 6,50% | 1.445.804,00 |
| 03.09.2025 | 12,38 | 13,16 | 12,38 | 12,62 | 2,60% | 703.442,00 |
| 02.09.2025 | 12,50 | 12,88 | 12,28 | 12,30 | -1,76% | 699.599,00 |
| 01.09.2025 | 13,16 | 13,16 | 12,34 | 12,52 | -5,15% | 1.821.609,00 |
| 29.08.2025 | 12,96 | 13,48 | 12,76 | 13,20 | -2,22% | 2.009.628,00 |
| 28.08.2025 | 12,80 | 14,88 | 12,60 | 13,50 | 1,05% | 3.899.665,00 |
| 27.08.2025 | 14,04 | 14,30 | 13,32 | 13,36 | -4,98% | 2.614.193,00 |
| 26.08.2025 | 12,36 | 14,16 | 12,24 | 14,06 | 14,50% | 3.633.968,00 |
| 25.08.2025 | 11,50 | 12,42 | 11,38 | 12,28 | 6,23% | 2.160.861,00 |
| 22.08.2025 | 11,60 | 11,90 | 11,18 | 11,56 | 0,17% | 1.468.077,00 |
| 21.08.2025 | 11,50 | 12,46 | 11,30 | 11,54 | -3,03% | 5.245.277,00 |
| 20.08.2025 | 8,17 | 12,92 | 8,10 | 11,90 | 45,83% | 9.562.562,00 |
| 19.08.2025 | 8,41 | 8,41 | 8,16 | 8,16 | -2,28% | 264.216,00 |
| 18.08.2025 | 8,03 | 8,40 | 8,03 | 8,35 | 0,97% | 364.054,00 |
| 15.08.2025 | 8,70 | 8,80 | 8,13 | 8,27 | -4,50% | 915.199,00 |
| 14.08.2025 | 8,68 | 8,95 | 8,55 | 8,66 | 0,46% | 408.658,00 |
| 13.08.2025 | 8,69 | 8,84 | 8,43 | 8,62 | -0,12% | 562.463,00 |
| 12.08.2025 | 8,92 | 8,92 | 8,62 | 8,63 | -3,58% | 431.119,00 |
| 11.08.2025 | 8,57 | 9,22 | 8,57 | 8,95 | 6,55% | 871.250,00 |
| 08.08.2025 | 8,64 | 8,71 | 8,40 | 8,40 | -2,21% | 446.937,00 |
| 07.08.2025 | 8,82 | 8,82 | 8,55 | 8,59 | -2,50% | 499.129,00 |
| 06.08.2025 | 8,90 | 9,01 | 8,81 | 8,81 | -1,01% | 215.994,00 |
| 05.08.2025 | 9,00 | 9,20 | 8,83 | 8,90 | -1,00% | 294.963,00 |
| 04.08.2025 | 9,19 | 9,29 | 8,95 | 8,99 | -1,64% | 338.481,00 |
| 01.08.2025 | 9,67 | 9,67 | 9,02 | 9,14 | -4,49% | 685.509,00 |
| 31.07.2025 | 8,66 | 10,08 | 8,66 | 9,57 | 12,32% | 2.189.081,00 |
| 30.07.2025 | 8,47 | 8,92 | 8,42 | 8,52 | 0,24% | 655.322,00 |