32,030€
-0,59%
Echtzeit-Aktienkurs SECTRA AB
Bid:
Ask:
Aktienkurse zur SECTRA AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 32,26 | 32,38 | 31,97 | 32,04 | -0,56% | - |
| 16.07.2025 | 32,12 | 32,61 | 32,01 | 32,22 | 0,12% | - |
| 15.07.2025 | 32,56 | 32,79 | 32,00 | 32,18 | -1,17% | - |
| 14.07.2025 | 32,22 | 32,59 | 31,80 | 32,56 | 0,99% | - |
| 11.07.2025 | 32,02 | 32,61 | 31,96 | 32,24 | 0,56% | - |
| 10.07.2025 | 32,40 | 32,71 | 31,85 | 32,06 | -1,20% | 12,00 |
| 09.07.2025 | 31,83 | 32,63 | 31,68 | 32,45 | 1,95% | - |
| 08.07.2025 | 31,58 | 31,91 | 31,39 | 31,83 | 0,95% | 200,00 |
| 07.07.2025 | 31,29 | 32,01 | 31,18 | 31,53 | 0,90% | - |
| 04.07.2025 | 31,03 | 31,32 | 30,85 | 31,25 | 0,64% | - |
| 03.07.2025 | 30,67 | 31,33 | 30,59 | 31,05 | 1,34% | - |
| 02.07.2025 | 30,91 | 30,93 | 30,11 | 30,64 | -0,81% | - |
| 01.07.2025 | 31,44 | 31,78 | 30,77 | 30,89 | -1,75% | - |
| 30.06.2025 | 30,96 | 31,73 | 30,96 | 31,44 | 1,52% | - |
| 27.06.2025 | 30,72 | 31,22 | 30,60 | 30,97 | 1,04% | - |
| 26.06.2025 | 30,65 | 31,24 | 30,55 | 30,65 | 0,13% | - |
| 25.06.2025 | 30,45 | 31,07 | 30,45 | 30,61 | 0,49% | - |
| 24.06.2025 | 30,01 | 30,57 | 29,84 | 30,46 | 2,04% | 40,00 |
| 23.06.2025 | 28,12 | 29,87 | 28,12 | 29,85 | 5,93% | - |
| 20.06.2025 | 28,47 | 28,47 | 28,14 | 28,18 | -0,53% | - |
| 19.06.2025 | 28,51 | 28,61 | 28,03 | 28,33 | -0,91% | - |
| 18.06.2025 | 29,00 | 29,00 | 28,53 | 28,59 | -1,28% | - |
| 17.06.2025 | 28,88 | 29,05 | 28,43 | 28,96 | 0,00% | - |
| 16.06.2025 | 28,66 | 29,02 | 28,33 | 28,96 | 1,19% | - |
| 13.06.2025 | 29,23 | 29,36 | 28,55 | 28,62 | -2,09% | - |
| 12.06.2025 | 30,14 | 30,17 | 29,15 | 29,23 | -3,02% | - |
| 11.06.2025 | 31,08 | 31,40 | 29,97 | 30,14 | -3,18% | - |
| 10.06.2025 | 32,08 | 32,32 | 31,07 | 31,13 | -2,99% | - |
| 09.06.2025 | 32,10 | 32,97 | 31,88 | 32,09 | -0,09% | - |
| 06.06.2025 | 32,44 | 32,44 | 31,97 | 32,12 | -0,89% | - |
| 05.06.2025 | 29,89 | 32,43 | 28,36 | 32,41 | 8,21% | 400,00 |
| 04.06.2025 | 29,59 | 30,03 | 29,59 | 29,95 | 1,25% | - |
| 03.06.2025 | 29,67 | 29,85 | 29,28 | 29,58 | -0,44% | - |
| 02.06.2025 | 29,11 | 29,77 | 28,68 | 29,71 | 1,78% | - |
| 30.05.2025 | 28,81 | 29,21 | 28,34 | 29,19 | 1,35% | 446,00 |
| 29.05.2025 | 28,75 | 28,91 | 28,61 | 28,80 | 0,59% | - |
| 28.05.2025 | 28,79 | 29,01 | 28,60 | 28,63 | -0,69% | - |
| 27.05.2025 | 28,90 | 29,36 | 28,59 | 28,83 | -0,24% | - |
| 26.05.2025 | 29,06 | 29,18 | 28,79 | 28,90 | -0,24% | - |
| 23.05.2025 | 28,84 | 29,13 | 28,81 | 28,97 | 0,45% | - |
| 22.05.2025 | 29,62 | 29,62 | 28,59 | 28,84 | -2,57% | - |
| 21.05.2025 | 29,12 | 29,67 | 29,12 | 29,60 | 1,58% | - |
| 20.05.2025 | 29,31 | 29,71 | 29,05 | 29,14 | -0,75% | - |
| 19.05.2025 | 29,24 | 29,39 | 28,71 | 29,36 | 0,17% | - |
| 16.05.2025 | 28,93 | 29,35 | 28,84 | 29,31 | 1,35% | - |
| 15.05.2025 | 28,71 | 29,19 | 28,59 | 28,92 | 0,56% | - |
| 14.05.2025 | 28,50 | 29,06 | 28,48 | 28,76 | 0,91% | - |
| 13.05.2025 | 28,34 | 29,06 | 28,32 | 28,50 | 0,42% | - |
| 12.05.2025 | 28,24 | 28,90 | 28,02 | 28,38 | 1,00% | - |
| 09.05.2025 | 28,34 | 28,72 | 28,06 | 28,10 | -0,67% | - |
| 08.05.2025 | 27,41 | 28,55 | 27,30 | 28,29 | 3,36% | - |
| 07.05.2025 | 27,68 | 27,68 | 27,18 | 27,37 | -0,91% | - |
| 06.05.2025 | 27,74 | 28,13 | 27,57 | 27,62 | -0,43% | - |
| 05.05.2025 | 27,68 | 27,97 | 27,53 | 27,74 | 0,14% | - |
| 02.05.2025 | 26,99 | 27,84 | 25,78 | 27,70 | 3,01% | - |
| 30.04.2025 | 26,35 | 27,09 | 26,02 | 26,89 | 1,93% | - |
| 29.04.2025 | 25,95 | 26,45 | 25,91 | 26,38 | 1,58% | 37,00 |
| 28.04.2025 | 25,47 | 26,23 | 25,47 | 25,97 | 1,80% | - |
| 25.04.2025 | 25,20 | 25,75 | 25,13 | 25,51 | 1,31% | - |
| 24.04.2025 | 25,11 | 25,39 | 24,85 | 25,18 | 0,28% | - |
| 23.04.2025 | 25,02 | 25,81 | 24,89 | 25,11 | 1,13% | - |
| 22.04.2025 | 25,04 | 25,09 | 23,96 | 24,83 | -1,15% | - |
| 17.04.2025 | 24,80 | 25,16 | 24,16 | 25,12 | 1,70% | - |
| 16.04.2025 | 23,66 | 24,73 | 23,65 | 24,70 | 3,69% | - |
| 15.04.2025 | 22,94 | 24,00 | 22,94 | 23,82 | 3,84% | - |
| 14.04.2025 | 22,77 | 23,19 | 22,72 | 22,94 | 0,84% | - |
| 11.04.2025 | 22,55 | 22,77 | 22,05 | 22,75 | 1,07% | - |
| 10.04.2025 | 21,71 | 23,30 | 21,71 | 22,51 | 3,11% | - |
| 09.04.2025 | 22,19 | 22,35 | 20,93 | 21,83 | -2,15% | - |
| 08.04.2025 | 21,47 | 22,59 | 21,46 | 22,31 | 4,45% | - |
| 07.04.2025 | 21,69 | 22,85 | 20,66 | 21,36 | -3,13% | - |
| 04.04.2025 | 23,26 | 23,45 | 21,84 | 22,05 | -5,12% | - |
| 03.04.2025 | 23,12 | 24,06 | 23,12 | 23,24 | -0,85% | - |
| 02.04.2025 | 23,08 | 23,54 | 22,45 | 23,44 | 1,43% | - |
| 01.04.2025 | 21,99 | 23,32 | 21,94 | 23,11 | 4,95% | - |
| 31.03.2025 | 22,83 | 22,87 | 22,02 | 22,02 | -3,34% | - |
| 28.03.2025 | 22,92 | 23,00 | 22,58 | 22,78 | -0,48% | - |
| 27.03.2025 | 22,99 | 23,22 | 22,78 | 22,89 | -0,43% | - |
| 26.03.2025 | 23,38 | 23,67 | 22,85 | 22,99 | -1,84% | - |
| 25.03.2025 | 23,39 | 23,67 | 23,09 | 23,42 | 0,13% | - |
| 24.03.2025 | 23,20 | 23,45 | 22,92 | 23,39 | 0,95% | - |
| 21.03.2025 | 23,15 | 23,57 | 22,83 | 23,17 | 0,17% | - |
| 20.03.2025 | 22,69 | 23,17 | 22,46 | 23,13 | 1,98% | - |
| 19.03.2025 | 22,90 | 22,91 | 22,38 | 22,68 | -1,09% | - |
| 18.03.2025 | 22,62 | 23,01 | 22,34 | 22,93 | 1,33% | - |
| 17.03.2025 | 22,20 | 23,15 | 22,05 | 22,63 | 1,75% | 80,00 |
| 14.03.2025 | 19,98 | 22,58 | 19,97 | 22,24 | 11,20% | 500,00 |
| 13.03.2025 | 20,24 | 20,35 | 19,96 | 20,00 | -1,19% | 420,00 |
| 12.03.2025 | 20,15 | 20,63 | 20,14 | 20,24 | 0,42% | - |
| 11.03.2025 | 20,38 | 20,71 | 20,08 | 20,16 | -0,96% | - |
| 10.03.2025 | 21,04 | 21,21 | 20,30 | 20,35 | -3,37% | - |
| 07.03.2025 | 20,87 | 21,19 | 20,57 | 21,06 | 0,86% | - |
| 06.03.2025 | 21,16 | 21,31 | 20,58 | 20,88 | -1,14% | - |
| 05.03.2025 | 20,72 | 21,69 | 20,69 | 21,12 | 2,03% | - |
| 04.03.2025 | 21,67 | 21,75 | 20,63 | 20,70 | -4,48% | - |
| 03.03.2025 | 21,18 | 21,68 | 21,10 | 21,67 | 2,31% | 250,00 |
| 28.02.2025 | 21,00 | 21,23 | 20,82 | 21,18 | 0,86% | - |
| 27.02.2025 | 21,12 | 21,26 | 20,89 | 21,00 | -0,47% | - |
| 26.02.2025 | 21,20 | 21,49 | 21,05 | 21,10 | 0,09% | - |
| 25.02.2025 | 21,52 | 21,89 | 21,07 | 21,08 | -2,04% | - |