11,851SEK
0,17%
Echtzeit-Aktienkurs SANIONA AB (PUBL)
Bid:
Ask:
Aktienkurse zur SANIONA AB (PUBL) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 11,74 | 12,20 | 11,55 | 11,82 | -0,08% | 477.669,00 |
| 25.08.2026 | 11,68 | 11,94 | 11,67 | 11,83 | 1,55% | 174.111,00 |
| 24.08.2026 | 12,03 | 12,03 | 11,64 | 11,65 | -3,08% | 293.462,00 |
| 21.08.2026 | 12,64 | 12,64 | 11,44 | 12,02 | -4,30% | 1.052.306,00 |
| 20.08.2026 | 12,68 | 12,94 | 12,56 | 12,56 | -0,32% | 254.381,00 |
| 19.08.2026 | 12,79 | 12,79 | 12,52 | 12,60 | -1,49% | 153.767,00 |
| 18.08.2026 | 12,67 | 12,92 | 12,66 | 12,79 | 0,79% | 187.217,00 |
| 17.08.2026 | 12,91 | 12,99 | 12,47 | 12,69 | -1,55% | 330.974,00 |
| 14.08.2026 | 13,28 | 13,34 | 12,89 | 12,89 | -2,94% | 447.534,00 |
| 13.08.2026 | 13,49 | 13,87 | 13,20 | 13,28 | -1,56% | 270.345,00 |
| 12.08.2026 | 13,50 | 13,73 | 13,42 | 13,49 | -0,66% | 464.407,00 |
| 11.08.2026 | 13,87 | 13,90 | 13,37 | 13,58 | -2,16% | 489.080,00 |
| 10.08.2026 | 13,75 | 14,39 | 13,62 | 13,88 | 2,81% | 563.606,00 |
| 07.08.2026 | 13,43 | 13,85 | 13,43 | 13,50 | 0,60% | 201.464,00 |
| 06.08.2026 | 13,58 | 13,96 | 13,42 | 13,42 | -0,74% | 374.442,00 |
| 05.08.2026 | 13,82 | 13,99 | 13,43 | 13,52 | -2,17% | 265.560,00 |
| 04.08.2026 | 13,74 | 14,00 | 13,64 | 13,82 | 0,88% | 209.085,00 |
| 03.08.2026 | 14,30 | 14,36 | 13,57 | 13,70 | -3,72% | 318.580,00 |
| 31.07.2026 | 14,00 | 14,46 | 14,00 | 14,23 | 1,79% | 202.941,00 |
| 30.07.2026 | 13,97 | 14,14 | 13,54 | 13,98 | 0,07% | 264.423,00 |
| 29.07.2026 | 13,30 | 14,24 | 13,30 | 13,97 | 4,10% | 615.076,00 |
| 28.07.2026 | 13,11 | 13,42 | 12,92 | 13,42 | 2,36% | 323.208,00 |
| 27.07.2026 | 12,82 | 13,19 | 12,82 | 13,11 | 2,34% | 238.741,00 |
| 24.07.2026 | 13,15 | 13,37 | 12,69 | 12,81 | -2,59% | 274.514,00 |
| 23.07.2026 | 13,07 | 13,37 | 13,05 | 13,15 | -0,68% | 164.092,00 |
| 22.07.2026 | 12,92 | 13,50 | 12,85 | 13,24 | 1,61% | 310.266,00 |
| 21.07.2026 | 13,01 | 13,20 | 12,85 | 13,03 | 0,70% | 253.062,00 |
| 20.07.2026 | 13,00 | 13,23 | 12,90 | 12,94 | -0,77% | 202.188,00 |
| 17.07.2026 | 13,20 | 13,20 | 12,81 | 13,04 | -1,73% | 243.260,00 |
| 16.07.2026 | 13,38 | 13,55 | 13,11 | 13,27 | -0,82% | 207.182,00 |
| 15.07.2026 | 13,00 | 13,59 | 13,00 | 13,38 | 2,61% | 312.232,00 |
| 14.07.2026 | 13,24 | 13,37 | 12,85 | 13,04 | -3,34% | 319.042,00 |
| 13.07.2026 | 13,00 | 13,55 | 13,00 | 13,49 | 3,77% | 298.811,00 |
| 10.07.2026 | 12,94 | 13,41 | 12,79 | 13,00 | 0,62% | 472.816,00 |
| 09.07.2026 | 12,79 | 13,17 | 12,75 | 12,92 | 1,10% | 368.801,00 |
| 08.07.2026 | 12,94 | 13,10 | 12,69 | 12,78 | -1,24% | 212.327,00 |
| 07.07.2026 | 12,77 | 13,10 | 12,54 | 12,94 | 1,09% | 303.623,00 |
| 06.07.2026 | 13,20 | 13,29 | 12,68 | 12,80 | -3,83% | 311.917,00 |
| 03.07.2026 | 12,72 | 13,83 | 12,72 | 13,31 | 4,80% | 801.874,00 |
| 02.07.2026 | 12,87 | 13,10 | 12,70 | 12,70 | -1,70% | 262.464,00 |
| 01.07.2026 | 13,02 | 13,09 | 12,87 | 12,92 | -1,45% | 149.328,00 |
| 30.06.2026 | 13,06 | 13,53 | 12,98 | 13,11 | 1,39% | 286.033,00 |
| 29.06.2026 | 13,00 | 13,30 | 12,88 | 12,93 | 0,32% | 209.983,00 |
| 26.06.2026 | 12,79 | 13,09 | 12,71 | 12,89 | -0,67% | - |
| 25.06.2026 | 12,79 | 12,98 | 12,62 | 12,98 | 1,45% | - |
| 24.06.2026 | 12,93 | 13,07 | 12,71 | 12,79 | -2,99% | - |
| 23.06.2026 | 13,06 | 13,18 | 12,82 | 13,18 | 2,97% | - |
| 22.06.2026 | 12,71 | 13,16 | 12,41 | 12,80 | 0,92% | - |
| 19.06.2026 | 12,69 | 12,69 | 12,67 | 12,69 | 0,05% | - |
| 18.06.2026 | 12,80 | 13,10 | 12,45 | 12,68 | -1,17% | 381.604,00 |
| 17.06.2026 | 12,50 | 12,83 | 12,40 | 12,83 | 3,05% | 190.961,00 |
| 16.06.2026 | 12,62 | 12,88 | 12,25 | 12,45 | -1,19% | 319.205,00 |
| 15.06.2026 | 12,91 | 13,10 | 12,57 | 12,60 | -2,40% | 322.810,00 |
| 12.06.2026 | 13,17 | 13,22 | 12,78 | 12,91 | -1,90% | 197.422,00 |
| 11.06.2026 | 12,80 | 13,26 | 12,74 | 13,16 | 2,33% | 488.056,00 |
| 10.06.2026 | 12,70 | 13,10 | 12,62 | 12,86 | -0,85% | 243.419,00 |
| 09.06.2026 | 12,81 | 13,41 | 12,66 | 12,97 | 1,01% | 319.026,00 |
| 08.06.2026 | 13,34 | 13,35 | 12,71 | 12,84 | -3,75% | 598.618,00 |
| 05.06.2026 | 13,79 | 14,05 | 13,34 | 13,34 | -1,91% | 342.781,00 |
| 04.06.2026 | 13,87 | 14,14 | 13,32 | 13,60 | -1,52% | 274.976,00 |
| 03.06.2026 | 14,04 | 14,29 | 13,77 | 13,81 | -1,64% | 241.240,00 |
| 02.06.2026 | 14,84 | 14,96 | 13,92 | 14,04 | -5,39% | 470.385,00 |
| 01.06.2026 | 15,20 | 15,47 | 14,80 | 14,84 | -2,50% | 438.465,00 |
| 29.05.2026 | 15,47 | 15,65 | 14,83 | 15,22 | -0,85% | 854.121,00 |
| 28.05.2026 | 14,35 | 16,00 | 14,20 | 15,35 | 6,82% | 1.367.033,00 |
| 27.05.2026 | 13,71 | 14,85 | 13,65 | 14,37 | 4,89% | 1.154.673,00 |
| 26.05.2026 | 13,59 | 14,59 | 12,71 | 13,70 | 0,88% | 1.211.067,00 |
| 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 |