31,680€
-2,76%
Echtzeit-Aktienkurs SECTRA AB
Bid:
Ask:
Aktienkurse zur SECTRA AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 32,18 | 32,45 | 31,68 | 32,17 | -1,26% | - |
| 16.07.2025 | 31,92 | 32,58 | 31,92 | 32,58 | -0,61% | 60,00 |
| 15.07.2025 | 32,36 | 32,78 | 32,36 | 32,78 | 1,36% | 132,00 |
| 14.07.2025 | 31,92 | 32,34 | 31,92 | 32,34 | 1,51% | - |
| 11.07.2025 | 31,82 | 31,86 | 31,82 | 31,86 | -1,91% | - |
| 10.07.2025 | 32,16 | 32,48 | 32,16 | 32,48 | 2,85% | - |
| 09.07.2025 | 31,58 | 31,58 | 31,58 | 31,58 | -0,63% | - |
| 08.07.2025 | 31,26 | 31,78 | 31,26 | 31,78 | 2,52% | 63,00 |
| 07.07.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -0,58% | - |
| 04.07.2025 | 30,80 | 31,18 | 30,80 | 31,18 | 2,57% | - |
| 03.07.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,46% | - |
| 02.07.2025 | 30,60 | 30,60 | 30,26 | 30,26 | -3,26% | - |
| 01.07.2025 | 31,18 | 31,28 | 31,18 | 31,28 | 1,76% | - |
| 30.06.2025 | 30,74 | 30,74 | 30,74 | 30,74 | 1,32% | - |
| 27.06.2025 | 30,34 | 30,34 | 30,34 | 30,34 | -0,85% | - |
| 26.06.2025 | 30,36 | 30,96 | 30,36 | 30,60 | 0,33% | 2,00 |
| 25.06.2025 | 30,20 | 30,50 | 30,20 | 30,50 | 0,46% | - |
| 24.06.2025 | 29,66 | 30,36 | 29,66 | 30,36 | 8,82% | - |
| 23.06.2025 | 27,90 | 27,90 | 27,90 | 27,90 | 0,87% | - |
| 20.06.2025 | 28,06 | 28,06 | 27,66 | 27,66 | -2,40% | - |
| 19.06.2025 | 28,30 | 28,34 | 28,30 | 28,34 | -1,05% | - |
| 18.06.2025 | 28,70 | 28,70 | 28,64 | 28,64 | -0,21% | - |
| 17.06.2025 | 28,70 | 28,76 | 28,70 | 28,70 | 1,27% | 12,00 |
| 16.06.2025 | 28,34 | 28,34 | 28,34 | 28,34 | -1,12% | - |
| 13.06.2025 | 28,92 | 28,92 | 28,66 | 28,66 | -1,98% | - |
| 12.06.2025 | 29,92 | 29,92 | 29,24 | 29,24 | -6,34% | - |
| 11.06.2025 | 30,86 | 31,22 | 30,86 | 31,22 | -1,95% | - |
| 10.06.2025 | 31,86 | 31,86 | 31,84 | 31,84 | -0,62% | - |
| 09.06.2025 | 32,02 | 32,04 | 32,02 | 32,04 | -3,90% | - |
| 06.06.2025 | 32,08 | 33,34 | 32,08 | 33,34 | 12,48% | 10,00 |
| 05.06.2025 | 29,64 | 29,64 | 29,64 | 29,64 | 0,95% | - |
| 04.06.2025 | 29,36 | 29,36 | 29,36 | 29,36 | -1,81% | - |
| 03.06.2025 | 29,46 | 29,90 | 29,46 | 29,90 | 4,55% | 445,00 |
| 02.06.2025 | 28,94 | 28,94 | 28,60 | 28,60 | 0,92% | - |
| 30.05.2025 | 28,34 | 28,34 | 28,34 | 28,34 | -1,46% | - |
| 29.05.2025 | 28,28 | 28,76 | 28,28 | 28,76 | 0,77% | 35,00 |
| 28.05.2025 | 28,54 | 28,54 | 28,54 | 28,54 | -0,35% | - |
| 27.05.2025 | 28,64 | 28,64 | 28,64 | 28,64 | 0,07% | - |
| 26.05.2025 | 28,62 | 28,62 | 28,62 | 28,62 | -0,42% | - |
| 23.05.2025 | 28,74 | 28,74 | 28,74 | 28,74 | -2,18% | - |
| 22.05.2025 | 29,34 | 29,38 | 29,34 | 29,38 | 1,59% | - |
| 21.05.2025 | 28,92 | 28,92 | 28,92 | 28,92 | -0,96% | - |
| 20.05.2025 | 29,14 | 29,20 | 29,14 | 29,20 | 0,55% | - |
| 19.05.2025 | 29,04 | 29,04 | 29,04 | 29,04 | -0,07% | - |
| 16.05.2025 | 28,68 | 29,06 | 28,68 | 29,06 | 1,40% | - |
| 15.05.2025 | 28,52 | 28,66 | 28,52 | 28,66 | 1,34% | - |
| 14.05.2025 | 28,28 | 28,28 | 28,28 | 28,28 | 0,57% | - |
| 13.05.2025 | 28,12 | 28,12 | 28,12 | 28,12 | -0,28% | - |
| 12.05.2025 | 27,92 | 28,20 | 27,92 | 28,20 | 0,71% | - |
| 09.05.2025 | 28,08 | 28,52 | 28,00 | 28,00 | -0,85% | - |
| 08.05.2025 | 27,10 | 28,24 | 27,10 | 28,24 | 3,29% | - |
| 07.05.2025 | 27,32 | 27,34 | 27,32 | 27,34 | -0,58% | - |
| 06.05.2025 | 27,50 | 27,50 | 27,50 | 27,50 | 0,07% | - |
| 05.05.2025 | 27,48 | 27,48 | 27,48 | 27,48 | 0,96% | - |
| 02.05.2025 | 25,78 | 27,22 | 25,78 | 27,22 | 2,25% | - |
| 30.04.2025 | 26,02 | 26,67 | 26,02 | 26,62 | 2,31% | - |
| 29.04.2025 | 25,68 | 26,02 | 25,68 | 26,02 | 3,01% | - |
| 28.04.2025 | 25,26 | 25,26 | 25,26 | 25,26 | 0,64% | - |
| 25.04.2025 | 24,98 | 25,10 | 24,98 | 25,10 | 0,88% | - |
| 24.04.2025 | 24,90 | 24,90 | 24,88 | 24,88 | -0,32% | - |
| 23.04.2025 | 24,68 | 24,96 | 24,68 | 24,96 | 2,89% | - |
| 22.04.2025 | 24,84 | 24,84 | 24,26 | 24,26 | -1,38% | - |
| 17.04.2025 | 24,40 | 24,60 | 24,40 | 24,60 | 0,57% | - |
| 16.04.2025 | 23,60 | 24,46 | 23,60 | 24,46 | 5,43% | - |
| 15.04.2025 | 22,80 | 23,20 | 22,80 | 23,20 | 3,11% | - |
| 14.04.2025 | 22,50 | 22,50 | 22,50 | 22,50 | 0,90% | - |
| 11.04.2025 | 22,26 | 22,30 | 22,26 | 22,30 | 3,15% | - |
| 10.04.2025 | 21,62 | 21,62 | 21,62 | 21,62 | 0,93% | - |
| 09.04.2025 | 22,12 | 22,12 | 21,42 | 21,42 | -4,12% | - |
| 08.04.2025 | 21,32 | 22,42 | 21,32 | 22,34 | 3,43% | 1,00 |
| 07.04.2025 | 20,80 | 21,60 | 20,80 | 21,60 | -5,84% | - |
| 04.04.2025 | 22,94 | 22,94 | 22,94 | 22,94 | -3,04% | - |
| 03.04.2025 | 23,28 | 23,66 | 23,28 | 23,66 | 3,41% | - |
| 02.04.2025 | 22,88 | 22,88 | 22,88 | 22,88 | 4,86% | - |
| 01.04.2025 | 21,82 | 21,82 | 21,82 | 21,82 | -3,62% | - |
| 31.03.2025 | 22,64 | 22,64 | 22,64 | 22,64 | -0,96% | - |
| 28.03.2025 | 22,70 | 22,86 | 22,70 | 22,86 | -0,35% | - |
| 27.03.2025 | 22,78 | 22,94 | 22,78 | 22,94 | -1,04% | - |
| 26.03.2025 | 23,18 | 23,18 | 23,18 | 23,18 | -0,60% | - |
| 25.03.2025 | 23,18 | 23,32 | 23,18 | 23,32 | 0,78% | - |
| 24.03.2025 | 22,98 | 23,14 | 22,98 | 23,14 | 1,31% | - |
| 21.03.2025 | 22,92 | 22,92 | 22,84 | 22,84 | 0,35% | - |
| 20.03.2025 | 22,46 | 22,76 | 22,46 | 22,76 | 0,44% | - |
| 19.03.2025 | 22,68 | 22,68 | 22,66 | 22,66 | -0,53% | - |
| 18.03.2025 | 22,42 | 22,78 | 22,42 | 22,78 | 0,26% | 396,00 |
| 17.03.2025 | 22,06 | 22,72 | 22,06 | 22,72 | 14,86% | - |
| 14.03.2025 | 19,78 | 19,78 | 19,78 | 19,78 | -1,40% | - |
| 13.03.2025 | 20,06 | 20,06 | 20,06 | 20,06 | 0,65% | - |
| 12.03.2025 | 19,93 | 19,93 | 19,93 | 19,93 | -1,24% | - |
| 11.03.2025 | 20,18 | 20,18 | 20,18 | 20,18 | -3,17% | - |
| 10.03.2025 | 20,84 | 20,84 | 20,84 | 20,84 | -0,95% | - |
| 07.03.2025 | 20,70 | 21,04 | 20,70 | 21,04 | 0,00% | - |
| 06.03.2025 | 20,98 | 21,04 | 20,98 | 21,04 | 2,63% | - |
| 05.03.2025 | 20,50 | 20,50 | 20,50 | 20,50 | -0,68% | - |
| 04.03.2025 | 21,46 | 21,46 | 20,64 | 20,64 | -4,00% | - |
| 03.03.2025 | 20,98 | 21,50 | 20,98 | 21,50 | 3,07% | - |
| 28.02.2025 | 20,86 | 20,86 | 20,86 | 20,86 | -0,19% | - |
| 27.02.2025 | 20,90 | 20,90 | 20,90 | 20,90 | -0,48% | - |
| 26.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -1,50% | - |
| 25.02.2025 | 21,32 | 21,32 | 21,32 | 21,32 | -1,39% | - |