13,585SEK
3,15%
Echtzeit-Aktienkurs SANIONA AB (PUBL)
Bid:
Ask:
Aktienkurse zur SANIONA AB (PUBL) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 13,25 | 13,78 | 13,25 | 13,58 | 3,11% | 514.333,00 |
| 22.05.2026 | 13,40 | 13,62 | 13,10 | 13,17 | -1,86% | 445.335,00 |
| 21.05.2026 | 13,56 | 13,61 | 13,30 | 13,42 | -1,40% | 241.149,00 |
| 20.05.2026 | 13,32 | 13,70 | 13,08 | 13,61 | 2,18% | 235.631,00 |
| 19.05.2026 | 13,19 | 13,68 | 13,01 | 13,32 | 0,45% | 418.541,00 |
| 18.05.2026 | 13,29 | 13,57 | 12,88 | 13,26 | -0,67% | 363.798,00 |
| 15.05.2026 | 13,51 | 13,76 | 13,30 | 13,35 | -1,15% | 420.493,00 |
| 14.05.2026 | 13,54 | 13,54 | 13,50 | 13,51 | -0,03% | - |
| 13.05.2026 | 13,65 | 13,86 | 13,50 | 13,51 | -0,66% | 206.507,00 |
| 12.05.2026 | 13,73 | 14,08 | 13,55 | 13,60 | -1,95% | 350.082,00 |
| 11.05.2026 | 13,88 | 14,05 | 13,50 | 13,87 | 0,65% | 483.768,00 |
| 08.05.2026 | 13,90 | 13,94 | 13,57 | 13,78 | -1,08% | 349.188,00 |
| 07.05.2026 | 14,05 | 14,32 | 13,87 | 13,93 | -1,49% | 421.441,00 |
| 06.05.2026 | 14,10 | 14,65 | 14,00 | 14,14 | 0,78% | 380.515,00 |
| 05.05.2026 | 14,26 | 14,38 | 13,84 | 14,03 | -1,89% | 308.536,00 |
| 04.05.2026 | 14,11 | 14,73 | 13,72 | 14,30 | 2,29% | 681.893,00 |
| 30.04.2026 | 14,00 | 14,15 | 13,85 | 13,98 | -0,57% | 189.508,00 |
| 29.04.2026 | 13,98 | 14,19 | 13,64 | 14,06 | 0,43% | 380.529,00 |
| 28.04.2026 | 14,10 | 14,33 | 13,81 | 14,00 | -0,21% | 376.991,00 |
| 27.04.2026 | 14,22 | 14,27 | 13,76 | 14,03 | -1,68% | 734.687,00 |
| 24.04.2026 | 14,25 | 14,55 | 14,13 | 14,27 | -0,07% | 393.119,00 |
| 23.04.2026 | 14,80 | 14,80 | 14,25 | 14,28 | -4,29% | 423.411,00 |
| 22.04.2026 | 14,55 | 15,01 | 14,40 | 14,92 | 2,47% | 259.049,00 |
| 21.04.2026 | 15,35 | 15,35 | 14,42 | 14,56 | -3,70% | 526.902,00 |
| 20.04.2026 | 15,32 | 15,50 | 14,97 | 15,12 | -2,39% | 473.985,00 |
| 17.04.2026 | 15,82 | 15,83 | 15,13 | 15,49 | -1,71% | 633.569,00 |
| 16.04.2026 | 15,76 | 16,16 | 15,50 | 15,76 | 0,96% | 725.807,00 |
| 15.04.2026 | 15,64 | 16,24 | 15,44 | 15,61 | 0,45% | 656.063,00 |
| 14.04.2026 | 15,30 | 16,21 | 13,92 | 15,54 | 2,24% | 1.372.705,00 |
| 13.04.2026 | 15,01 | 15,49 | 14,96 | 15,20 | -0,07% | 324.690,00 |
| 10.04.2026 | 16,14 | 16,28 | 15,18 | 15,21 | -6,34% | 636.719,00 |
| 09.04.2026 | 16,25 | 16,33 | 15,89 | 16,24 | -0,37% | 355.438,00 |
| 08.04.2026 | 16,50 | 17,04 | 16,13 | 16,30 | 5,09% | 567.718,00 |
| 07.04.2026 | 16,36 | 16,52 | 15,30 | 15,51 | -5,20% | 814.744,00 |
| 02.04.2026 | 16,62 | 16,62 | 16,14 | 16,36 | -2,15% | 286.253,00 |
| 01.04.2026 | 16,96 | 16,96 | 16,00 | 16,72 | 6,36% | 630.493,00 |
| 31.03.2026 | 15,28 | 15,72 | 15,06 | 15,72 | 4,38% | 379.145,00 |
| 30.03.2026 | 15,00 | 15,30 | 14,66 | 15,06 | -0,53% | 565.397,00 |
| 27.03.2026 | 15,66 | 15,66 | 14,98 | 15,14 | -2,70% | 603.368,00 |
| 26.03.2026 | 16,08 | 16,12 | 15,48 | 15,56 | -3,23% | 640.278,00 |
| 25.03.2026 | 15,74 | 16,20 | 15,58 | 16,08 | 4,69% | 492.071,00 |
| 24.03.2026 | 15,78 | 15,88 | 15,10 | 15,36 | -2,66% | 351.835,00 |
| 23.03.2026 | 14,52 | 16,26 | 14,38 | 15,78 | 4,78% | 886.172,00 |
| 20.03.2026 | 14,90 | 15,34 | 14,64 | 15,06 | 1,89% | 863.670,00 |
| 19.03.2026 | 15,00 | 15,08 | 14,50 | 14,78 | -3,02% | 721.971,00 |
| 18.03.2026 | 15,14 | 15,66 | 15,14 | 15,24 | 0,53% | 576.139,00 |
| 17.03.2026 | 15,80 | 16,00 | 15,08 | 15,16 | -4,53% | 589.204,00 |
| 16.03.2026 | 16,38 | 16,38 | 15,24 | 15,88 | -3,05% | 942.659,00 |
| 13.03.2026 | 17,00 | 17,36 | 15,92 | 16,38 | 0,24% | 1.933.206,00 |
| 12.03.2026 | 15,50 | 16,54 | 15,12 | 16,34 | 5,01% | 1.038.103,00 |
| 11.03.2026 | 15,36 | 15,90 | 14,84 | 15,56 | -0,38% | 780.098,00 |
| 10.03.2026 | 14,76 | 15,92 | 14,70 | 15,62 | 8,62% | 1.141.040,00 |
| 09.03.2026 | 14,38 | 14,50 | 14,22 | 14,38 | -1,37% | 396.596,00 |
| 06.03.2026 | 15,30 | 15,58 | 14,24 | 14,58 | -4,33% | 1.848.430,00 |
| 05.03.2026 | 16,50 | 16,52 | 15,02 | 15,24 | -6,96% | 1.360.688,00 |
| 04.03.2026 | 15,96 | 16,50 | 15,90 | 16,38 | 9,05% | 343.288,00 |
| 03.03.2026 | 16,00 | 16,10 | 14,94 | 15,02 | -7,05% | 2.516.262,00 |
| 02.03.2026 | 18,14 | 18,14 | 15,80 | 16,16 | -13,21% | 3.665.252,00 |
| 27.02.2026 | 19,58 | 20,45 | 18,38 | 18,62 | -4,90% | 1.757.703,00 |
| 26.02.2026 | 19,48 | 21,30 | 19,02 | 19,58 | -14,50% | 3.487.475,00 |
| 25.02.2026 | 23,05 | 23,50 | 22,55 | 22,90 | -1,29% | 634.652,00 |
| 24.02.2026 | 23,70 | 23,75 | 22,70 | 23,20 | -2,52% | 633.488,00 |
| 23.02.2026 | 24,85 | 25,00 | 23,65 | 23,80 | -4,42% | 418.661,00 |
| 20.02.2026 | 24,60 | 25,15 | 24,30 | 24,90 | 1,22% | 405.304,00 |
| 19.02.2026 | 25,05 | 25,40 | 24,50 | 24,60 | -1,60% | 437.017,00 |
| 18.02.2026 | 24,35 | 25,10 | 24,05 | 25,00 | 2,25% | 359.585,00 |
| 17.02.2026 | 24,10 | 24,55 | 23,20 | 24,45 | 1,24% | 386.676,00 |
| 16.02.2026 | 25,15 | 25,15 | 23,25 | 24,15 | -4,55% | 696.579,00 |
| 13.02.2026 | 24,85 | 25,45 | 24,35 | 25,30 | 1,81% | 407.102,00 |
| 12.02.2026 | 26,20 | 26,50 | 24,75 | 24,85 | -4,61% | 358.101,00 |
| 11.02.2026 | 25,80 | 26,70 | 25,50 | 26,05 | 1,96% | 541.455,00 |
| 10.02.2026 | 24,60 | 25,75 | 24,45 | 25,55 | 3,86% | 469.302,00 |
| 09.02.2026 | 24,20 | 24,85 | 24,20 | 24,60 | 1,23% | 414.787,00 |
| 06.02.2026 | 25,50 | 25,50 | 23,60 | 24,30 | -5,26% | 1.032.742,00 |
| 05.02.2026 | 27,05 | 27,05 | 25,40 | 25,65 | -5,18% | 677.184,00 |
| 04.02.2026 | 26,30 | 27,80 | 26,30 | 27,05 | 2,85% | 630.406,00 |
| 03.02.2026 | 26,60 | 26,60 | 25,35 | 26,30 | -0,57% | 545.808,00 |
| 02.02.2026 | 25,90 | 26,65 | 25,35 | 26,45 | 0,38% | 630.473,00 |
| 30.01.2026 | 26,95 | 27,50 | 26,30 | 26,35 | -2,41% | 563.998,00 |
| 29.01.2026 | 27,50 | 28,30 | 26,65 | 27,00 | -1,78% | 876.447,00 |
| 28.01.2026 | 26,83 | 27,51 | 26,54 | 27,49 | 2,57% | - |
| 27.01.2026 | 26,25 | 27,40 | 26,25 | 26,80 | 2,29% | 833.795,00 |
| 26.01.2026 | 25,00 | 26,85 | 24,85 | 26,20 | 4,59% | 1.274.041,00 |
| 23.01.2026 | 24,85 | 25,30 | 24,55 | 25,05 | 1,42% | 993.918,00 |
| 22.01.2026 | 23,05 | 24,80 | 23,05 | 24,70 | 7,39% | 1.255.888,00 |
| 21.01.2026 | 21,75 | 23,10 | 21,50 | 23,00 | 5,02% | 695.623,00 |
| 20.01.2026 | 21,20 | 22,10 | 20,65 | 21,90 | 3,30% | 632.904,00 |
| 19.01.2026 | 23,35 | 23,35 | 21,20 | 21,20 | -9,98% | 1.749.724,00 |
| 16.01.2026 | 22,45 | 23,65 | 21,95 | 23,55 | 5,37% | 1.391.886,00 |
| 15.01.2026 | 22,10 | 22,65 | 22,05 | 22,35 | 1,13% | 651.086,00 |
| 14.01.2026 | 21,20 | 22,15 | 21,05 | 22,10 | 3,76% | 818.221,00 |
| 13.01.2026 | 20,60 | 21,50 | 20,35 | 21,30 | 3,15% | 605.057,00 |
| 12.01.2026 | 21,25 | 21,25 | 20,40 | 20,65 | -2,82% | 559.184,00 |
| 09.01.2026 | 21,85 | 22,20 | 21,10 | 21,25 | -2,07% | 615.533,00 |
| 08.01.2026 | 21,55 | 22,70 | 21,45 | 21,70 | 2,36% | 1.447.792,00 |
| 07.01.2026 | 20,80 | 21,20 | 20,15 | 21,20 | 1,41% | 1.071.158,00 |
| 06.01.2026 | 20,94 | 20,94 | 20,88 | 20,91 | 0,03% | - |
| 05.01.2026 | 21,10 | 21,25 | 20,30 | 20,90 | -0,95% | 583.173,00 |
| 02.01.2026 | 21,20 | 21,45 | 20,60 | 21,10 | -0,47% | 553.511,00 |
| 30.12.2025 | 21,00 | 21,25 | 20,40 | 21,20 | 0,71% | 602.634,00 |