8,982SEK
-0,64%
Echtzeit-Aktienkurs SANIONA AB (PUBL)
Bid:
Ask:
Aktienkurse zur SANIONA AB (PUBL) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 9,05 | 9,40 | 8,96 | 8,98 | -0,66% | 458.521,00 |
| 24.07.2025 | 9,44 | 9,58 | 9,01 | 9,04 | -3,52% | 565.906,00 |
| 23.07.2025 | 8,64 | 9,61 | 8,64 | 9,37 | 9,08% | 864.721,00 |
| 22.07.2025 | 8,22 | 8,80 | 8,20 | 8,59 | 4,37% | 844.096,00 |
| 21.07.2025 | 8,75 | 8,76 | 8,18 | 8,23 | -5,94% | 1.102.528,00 |
| 18.07.2025 | 8,99 | 9,25 | 8,75 | 8,75 | -2,67% | 517.604,00 |
| 17.07.2025 | 8,88 | 9,05 | 8,74 | 8,99 | 1,35% | 512.497,00 |
| 16.07.2025 | 9,25 | 9,27 | 8,87 | 8,87 | -3,38% | 772.902,00 |
| 15.07.2025 | 9,30 | 9,34 | 9,16 | 9,18 | -0,33% | 335.967,00 |
| 14.07.2025 | 9,76 | 9,90 | 9,21 | 9,21 | -4,95% | 685.706,00 |
| 11.07.2025 | 9,75 | 10,00 | 9,67 | 9,69 | -0,10% | 382.075,00 |
| 10.07.2025 | 9,99 | 9,99 | 9,70 | 9,70 | -2,41% | 362.032,00 |
| 09.07.2025 | 10,16 | 10,20 | 9,92 | 9,94 | -1,58% | 359.298,00 |
| 08.07.2025 | 10,02 | 10,26 | 9,85 | 10,10 | 2,33% | 350.288,00 |
| 07.07.2025 | 10,18 | 10,18 | 9,60 | 9,87 | -3,24% | 573.413,00 |
| 04.07.2025 | 10,14 | 10,26 | 10,00 | 10,20 | 0,59% | 256.187,00 |
| 03.07.2025 | 10,10 | 10,36 | 9,95 | 10,14 | 0,20% | 330.885,00 |
| 02.07.2025 | 10,40 | 10,42 | 9,94 | 10,12 | -1,75% | 529.927,00 |
| 01.07.2025 | 10,80 | 10,98 | 10,02 | 10,30 | -3,92% | 985.053,00 |
| 30.06.2025 | 10,44 | 10,82 | 10,44 | 10,72 | 2,88% | 635.191,00 |
| 27.06.2025 | 10,04 | 10,94 | 10,02 | 10,42 | 4,62% | 889.741,00 |
| 26.06.2025 | 10,28 | 10,28 | 9,75 | 9,96 | -0,80% | 635.515,00 |
| 25.06.2025 | 10,68 | 10,68 | 9,46 | 10,04 | -5,82% | 1.556.574,00 |
| 24.06.2025 | 9,67 | 11,22 | 9,60 | 10,66 | 11,04% | 2.267.493,00 |
| 23.06.2025 | 9,87 | 9,90 | 9,46 | 9,60 | -2,68% | 835.744,00 |
| 20.06.2025 | 9,95 | 9,95 | 9,85 | 9,86 | 0,04% | - |
| 19.06.2025 | 11,00 | 11,02 | 9,70 | 9,86 | -14,26% | 1.785.382,00 |
| 18.06.2025 | 9,01 | 11,60 | 9,01 | 11,50 | 26,10% | 2.712.108,00 |
| 17.06.2025 | 9,05 | 9,12 | 8,86 | 9,12 | 0,88% | 190.820,00 |
| 16.06.2025 | 8,96 | 9,17 | 8,76 | 9,04 | 1,01% | 259.530,00 |
| 13.06.2025 | 8,60 | 9,20 | 8,43 | 8,95 | 1,59% | 706.375,00 |
| 12.06.2025 | 9,12 | 9,29 | 8,81 | 8,81 | -3,29% | 437.652,00 |
| 11.06.2025 | 9,57 | 9,58 | 9,07 | 9,11 | -3,60% | 601.818,00 |
| 10.06.2025 | 9,15 | 9,68 | 9,10 | 9,45 | 3,62% | 680.015,00 |
| 09.06.2025 | 9,31 | 9,66 | 9,11 | 9,12 | -3,22% | 496.783,00 |
| 06.06.2025 | 9,30 | 9,43 | 9,30 | 9,42 | 1,33% | - |
| 05.06.2025 | 9,72 | 9,72 | 9,05 | 9,30 | -3,23% | 696.786,00 |
| 04.06.2025 | 9,57 | 9,76 | 9,40 | 9,61 | 2,02% | 627.786,00 |
| 03.06.2025 | 9,10 | 9,55 | 9,00 | 9,42 | 2,39% | 907.811,00 |
| 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 |