21,190€
2,12%
Echtzeit-Aktienkurs SDIPTECH AB B O.N.
Bid:
Ask:
Aktienkurse zur SDIPTECH AB B O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 20,77 | 21,37 | 20,73 | 21,33 | 2,80% | - |
| 15.05.2025 | 21,39 | 21,45 | 20,67 | 20,75 | -3,17% | - |
| 14.05.2025 | 21,45 | 21,68 | 21,09 | 21,43 | -0,09% | - |
| 13.05.2025 | 20,71 | 21,61 | 20,71 | 21,45 | 3,47% | - |
| 12.05.2025 | 20,79 | 21,12 | 20,44 | 20,73 | 0,48% | - |
| 09.05.2025 | 20,59 | 20,99 | 20,57 | 20,63 | 0,49% | - |
| 08.05.2025 | 20,63 | 20,79 | 20,53 | 20,53 | -0,29% | - |
| 07.05.2025 | 20,73 | 20,73 | 20,53 | 20,59 | -0,29% | - |
| 06.05.2025 | 20,47 | 20,90 | 20,29 | 20,65 | 0,68% | - |
| 05.05.2025 | 20,49 | 20,66 | 20,36 | 20,51 | -0,10% | - |
| 02.05.2025 | 19,74 | 20,83 | 19,66 | 20,53 | 4,56% | - |
| 30.04.2025 | 18,76 | 19,74 | 18,73 | 19,64 | 4,50% | - |
| 29.04.2025 | 18,80 | 19,13 | 18,68 | 18,79 | -0,21% | - |
| 28.04.2025 | 18,18 | 18,88 | 18,18 | 18,83 | 3,18% | - |
| 25.04.2025 | 17,37 | 18,25 | 17,36 | 18,25 | 5,13% | - |
| 24.04.2025 | 17,11 | 17,44 | 16,94 | 17,36 | 1,46% | - |
| 23.04.2025 | 17,08 | 17,51 | 16,99 | 17,11 | 1,48% | - |
| 22.04.2025 | 16,62 | 16,94 | 16,03 | 16,86 | 0,81% | - |
| 17.04.2025 | 16,60 | 16,74 | 16,30 | 16,73 | 1,49% | - |
| 16.04.2025 | 16,40 | 16,55 | 16,10 | 16,48 | -0,57% | - |
| 15.04.2025 | 16,28 | 16,62 | 15,90 | 16,58 | 1,81% | - |
| 14.04.2025 | 15,94 | 16,38 | 15,94 | 16,28 | 2,45% | - |
| 11.04.2025 | 16,33 | 16,38 | 15,14 | 15,89 | -2,46% | - |
| 10.04.2025 | 15,29 | 17,32 | 15,29 | 16,29 | 5,74% | - |
| 09.04.2025 | 16,30 | 16,35 | 15,10 | 15,41 | -5,81% | - |
| 08.04.2025 | 16,24 | 16,74 | 15,84 | 16,36 | 1,30% | - |
| 07.04.2025 | 16,51 | 17,25 | 15,67 | 16,15 | -3,78% | - |
| 04.04.2025 | 17,49 | 17,49 | 16,46 | 16,78 | -4,00% | - |
| 03.04.2025 | 16,99 | 17,57 | 16,92 | 17,48 | 1,54% | - |
| 02.04.2025 | 17,21 | 17,31 | 16,90 | 17,22 | 0,00% | - |
| 01.04.2025 | 16,95 | 17,46 | 16,94 | 17,22 | 1,47% | - |
| 31.03.2025 | 17,38 | 17,64 | 16,81 | 16,97 | -2,50% | - |
| 28.03.2025 | 17,74 | 17,79 | 17,36 | 17,40 | -2,14% | - |
| 27.03.2025 | 17,86 | 17,86 | 17,50 | 17,78 | -0,61% | - |
| 26.03.2025 | 17,98 | 18,06 | 17,62 | 17,89 | -0,56% | - |
| 25.03.2025 | 18,04 | 18,16 | 17,62 | 17,99 | -0,36% | - |
| 24.03.2025 | 18,10 | 18,34 | 17,95 | 18,06 | 0,08% | - |
| 21.03.2025 | 18,23 | 18,26 | 17,87 | 18,04 | -1,10% | - |
| 20.03.2025 | 18,27 | 18,49 | 17,96 | 18,24 | -0,16% | - |
| 19.03.2025 | 18,24 | 18,42 | 18,12 | 18,27 | 0,05% | - |
| 18.03.2025 | 18,43 | 18,73 | 18,21 | 18,26 | -0,90% | - |
| 17.03.2025 | 17,51 | 18,51 | 17,45 | 18,43 | 4,99% | - |
| 14.03.2025 | 17,46 | 17,82 | 17,37 | 17,55 | 0,49% | 150,00 |
| 13.03.2025 | 17,71 | 17,76 | 17,30 | 17,47 | -1,36% | - |
| 12.03.2025 | 17,81 | 18,14 | 17,57 | 17,71 | -0,62% | - |
| 11.03.2025 | 18,03 | 18,28 | 17,75 | 17,82 | -0,81% | - |
| 10.03.2025 | 18,27 | 18,41 | 17,90 | 17,96 | -1,88% | - |
| 07.03.2025 | 18,73 | 18,79 | 18,16 | 18,31 | -2,30% | - |
| 06.03.2025 | 18,84 | 19,03 | 18,53 | 18,74 | -0,35% | - |
| 05.03.2025 | 18,39 | 19,13 | 18,36 | 18,80 | 2,37% | - |
| 04.03.2025 | 18,92 | 18,93 | 18,23 | 18,37 | -3,14% | - |
| 03.03.2025 | 18,78 | 19,14 | 18,65 | 18,96 | 0,93% | - |
| 28.02.2025 | 19,10 | 19,15 | 18,62 | 18,79 | -1,67% | - |
| 27.02.2025 | 19,52 | 19,54 | 19,00 | 19,11 | -2,00% | - |
| 26.02.2025 | 19,22 | 19,68 | 19,20 | 19,50 | 1,43% | - |
| 25.02.2025 | 19,59 | 19,80 | 19,17 | 19,22 | -1,84% | - |
| 24.02.2025 | 19,62 | 19,85 | 19,30 | 19,58 | -0,20% | - |
| 21.02.2025 | 19,39 | 20,07 | 19,30 | 19,62 | 1,34% | - |
| 20.02.2025 | 19,62 | 19,72 | 19,30 | 19,36 | -1,25% | - |
| 19.02.2025 | 19,81 | 20,04 | 19,41 | 19,61 | -0,96% | - |
| 18.02.2025 | 19,87 | 20,08 | 19,49 | 19,80 | -0,43% | - |
| 17.02.2025 | 20,41 | 20,51 | 19,76 | 19,88 | -2,60% | - |
| 14.02.2025 | 20,19 | 20,93 | 20,14 | 20,41 | 1,27% | - |
| 13.02.2025 | 18,88 | 20,16 | 18,74 | 20,16 | 6,84% | - |
| 12.02.2025 | 20,07 | 20,13 | 18,72 | 18,87 | -6,00% | - |
| 11.02.2025 | 20,21 | 20,92 | 19,29 | 20,07 | -0,79% | - |
| 10.02.2025 | 19,69 | 20,38 | 19,67 | 20,23 | 2,87% | - |
| 07.02.2025 | 19,53 | 20,09 | 19,53 | 19,67 | -1,55% | - |
| 06.02.2025 | 19,29 | 20,02 | 19,24 | 19,98 | 3,66% | - |
| 05.02.2025 | 19,34 | 19,39 | 19,13 | 19,27 | -0,26% | - |
| 04.02.2025 | 19,17 | 19,69 | 19,16 | 19,32 | 0,76% | - |
| 03.02.2025 | 19,79 | 19,83 | 18,92 | 19,18 | -3,13% | - |
| 31.01.2025 | 19,90 | 19,95 | 19,57 | 19,80 | -0,43% | - |
| 30.01.2025 | 20,03 | 20,34 | 19,75 | 19,88 | -0,65% | - |
| 29.01.2025 | 19,77 | 20,43 | 19,75 | 20,01 | 1,21% | - |
| 28.01.2025 | 20,16 | 20,25 | 19,71 | 19,77 | -1,98% | - |
| 27.01.2025 | 20,18 | 20,33 | 19,97 | 20,17 | -0,40% | - |
| 24.01.2025 | 20,41 | 20,76 | 20,13 | 20,25 | -0,49% | - |
| 23.01.2025 | 20,45 | 20,50 | 20,19 | 20,35 | -0,39% | - |
| 22.01.2025 | 20,79 | 21,03 | 20,33 | 20,43 | -1,73% | - |
| 21.01.2025 | 20,46 | 20,79 | 20,43 | 20,79 | 1,12% | - |
| 20.01.2025 | 20,55 | 20,70 | 20,45 | 20,56 | 0,05% | - |