21,800€
0,51%
Echtzeit-Aktienkurs SDIPTECH AB B O.N.
Bid:
Ask:
Aktienkurse zur SDIPTECH AB B O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 21,68 | 22,09 | 21,37 | 21,86 | 0,78% | - |
| 15.07.2026 | 21,66 | 21,84 | 21,27 | 21,69 | 0,32% | - |
| 14.07.2026 | 21,71 | 21,92 | 21,52 | 21,62 | -0,09% | - |
| 13.07.2026 | 21,74 | 22,06 | 21,47 | 21,64 | -1,37% | - |
| 10.07.2026 | 21,56 | 22,07 | 21,45 | 21,94 | 1,43% | - |
| 09.07.2026 | 21,18 | 21,96 | 21,14 | 21,63 | 2,51% | - |
| 08.07.2026 | 21,78 | 21,78 | 20,84 | 21,10 | -3,48% | - |
| 07.07.2026 | 22,14 | 22,29 | 21,72 | 21,86 | -1,53% | - |
| 06.07.2026 | 22,55 | 22,62 | 22,03 | 22,20 | -1,60% | - |
| 03.07.2026 | 22,07 | 22,68 | 22,02 | 22,56 | 2,64% | - |
| 02.07.2026 | 21,73 | 22,24 | 21,51 | 21,98 | 1,38% | - |
| 01.07.2026 | 21,99 | 21,99 | 21,42 | 21,68 | -1,36% | - |
| 30.06.2026 | 21,92 | 22,36 | 21,88 | 21,98 | 0,23% | - |
| 29.06.2026 | 21,29 | 22,12 | 21,15 | 21,93 | 3,64% | - |
| 26.06.2026 | 21,57 | 21,67 | 21,13 | 21,16 | -2,40% | - |
| 25.06.2026 | 21,79 | 21,96 | 21,61 | 21,68 | -0,32% | - |
| 24.06.2026 | 21,82 | 21,91 | 21,16 | 21,75 | -0,32% | - |
| 23.06.2026 | 22,02 | 22,04 | 21,60 | 21,82 | -1,45% | - |
| 22.06.2026 | 22,20 | 22,35 | 21,60 | 22,14 | -0,23% | - |
| 19.06.2026 | 22,23 | 22,31 | 22,17 | 22,19 | -0,45% | - |
| 18.06.2026 | 22,29 | 22,53 | 22,00 | 22,29 | 0,54% | - |
| 17.06.2026 | 23,07 | 23,09 | 22,16 | 22,17 | -3,61% | - |
| 16.06.2026 | 23,38 | 23,53 | 22,98 | 23,00 | -1,75% | - |
| 15.06.2026 | 23,97 | 24,36 | 23,33 | 23,41 | -0,85% | - |
| 12.06.2026 | 23,08 | 23,74 | 23,03 | 23,61 | 2,56% | - |
| 11.06.2026 | 22,41 | 23,18 | 22,24 | 23,02 | 2,58% | 11,00 |
| 10.06.2026 | 22,26 | 22,69 | 21,91 | 22,44 | 0,31% | 11,00 |
| 09.06.2026 | 22,63 | 22,92 | 22,02 | 22,37 | -1,02% | - |
| 08.06.2026 | 22,43 | 22,68 | 22,14 | 22,60 | 1,12% | 33,00 |
| 05.06.2026 | 22,66 | 23,39 | 22,31 | 22,35 | -1,63% | 55,00 |
| 04.06.2026 | 22,11 | 22,83 | 22,10 | 22,72 | 3,74% | - |
| 03.06.2026 | 22,07 | 22,11 | 21,83 | 21,90 | -0,36% | - |
| 02.06.2026 | 22,24 | 22,57 | 21,98 | 21,98 | -0,81% | 11,00 |
| 01.06.2026 | 22,74 | 22,75 | 21,92 | 22,16 | -2,46% | - |
| 29.05.2026 | 22,55 | 22,94 | 22,28 | 22,72 | 0,93% | 50,00 |
| 28.05.2026 | 22,78 | 23,03 | 22,25 | 22,51 | -1,62% | - |
| 27.05.2026 | 23,36 | 23,47 | 22,77 | 22,88 | -1,80% | - |
| 26.05.2026 | 23,61 | 23,66 | 23,13 | 23,30 | -1,52% | - |
| 25.05.2026 | 23,14 | 23,71 | 23,14 | 23,66 | 3,05% | 49,00 |
| 22.05.2026 | 23,10 | 23,53 | 22,74 | 22,96 | -0,61% | - |
| 21.05.2026 | 23,15 | 23,21 | 22,55 | 23,10 | -0,47% | - |
| 20.05.2026 | 22,07 | 23,49 | 22,03 | 23,21 | 4,69% | - |
| 19.05.2026 | 21,69 | 22,28 | 21,61 | 22,17 | 2,26% | - |
| 18.05.2026 | 21,42 | 22,00 | 21,13 | 21,68 | 0,65% | - |
| 15.05.2026 | 20,88 | 22,14 | 20,88 | 21,54 | 1,36% | - |
| 14.05.2026 | 21,13 | 21,29 | 21,09 | 21,25 | 2,86% | - |
| 13.05.2026 | 21,16 | 21,37 | 20,61 | 20,66 | -1,99% | - |
| 12.05.2026 | 21,55 | 21,55 | 20,85 | 21,08 | -2,99% | - |
| 11.05.2026 | 21,70 | 22,08 | 21,36 | 21,73 | 0,56% | - |
| 08.05.2026 | 20,85 | 22,04 | 20,74 | 21,61 | 3,50% | - |
| 07.05.2026 | 20,84 | 21,69 | 20,73 | 20,88 | 0,24% | - |
| 06.05.2026 | 20,21 | 21,33 | 19,97 | 20,83 | 3,86% | - |
| 05.05.2026 | 20,55 | 20,80 | 19,84 | 20,06 | -3,02% | 5,00 |
| 04.05.2026 | 21,21 | 21,29 | 20,51 | 20,68 | -1,10% | - |
| 30.04.2026 | 20,51 | 21,12 | 20,30 | 20,91 | 1,16% | 2,00 |
| 29.04.2026 | 20,43 | 21,12 | 20,37 | 20,67 | 1,37% | - |
| 28.04.2026 | 21,55 | 21,59 | 19,87 | 20,39 | -5,60% | 67,00 |
| 27.04.2026 | 21,83 | 22,13 | 21,43 | 21,60 | -1,19% | - |
| 24.04.2026 | 21,82 | 22,20 | 21,34 | 21,86 | 0,51% | - |
| 23.04.2026 | 22,01 | 22,44 | 21,49 | 21,75 | -2,12% | 22,00 |
| 22.04.2026 | 22,09 | 22,61 | 21,81 | 22,22 | 0,86% | - |
| 21.04.2026 | 22,52 | 22,63 | 21,89 | 22,03 | -1,83% | - |
| 20.04.2026 | 22,36 | 22,76 | 21,96 | 22,44 | -0,66% | - |
| 17.04.2026 | 21,83 | 22,90 | 21,60 | 22,59 | 5,46% | - |
| 16.04.2026 | 21,27 | 21,68 | 21,09 | 21,42 | 1,18% | - |
| 15.04.2026 | 21,28 | 21,73 | 21,06 | 21,17 | -0,61% | 66,00 |
| 14.04.2026 | 21,22 | 21,57 | 21,01 | 21,30 | 0,76% | - |
| 13.04.2026 | 20,93 | 21,62 | 20,83 | 21,14 | -1,21% | - |
| 10.04.2026 | 20,29 | 21,61 | 20,20 | 21,40 | 5,42% | - |
| 09.04.2026 | 19,87 | 20,33 | 19,64 | 20,30 | 0,97% | - |
| 08.04.2026 | 19,57 | 20,21 | 19,19 | 20,11 | 7,86% | - |
| 07.04.2026 | 18,80 | 19,36 | 18,23 | 18,64 | -1,04% | - |
| 02.04.2026 | 18,33 | 18,98 | 18,19 | 18,84 | 0,94% | - |
| 01.04.2026 | 18,67 | 19,33 | 18,47 | 18,66 | 0,62% | 55,00 |
| 31.03.2026 | 17,17 | 18,66 | 17,01 | 18,55 | 9,51% | 44,00 |
| 30.03.2026 | 16,83 | 17,14 | 16,40 | 16,94 | -0,18% | - |
| 27.03.2026 | 17,31 | 17,40 | 16,77 | 16,97 | -1,91% | - |
| 26.03.2026 | 16,97 | 17,63 | 16,87 | 17,30 | 1,80% | - |
| 25.03.2026 | 17,41 | 17,50 | 16,52 | 16,99 | -1,25% | 45,00 |
| 24.03.2026 | 17,22 | 17,59 | 16,93 | 17,21 | -0,55% | - |
| 23.03.2026 | 17,00 | 17,75 | 16,12 | 17,30 | 1,14% | - |
| 20.03.2026 | 17,51 | 17,96 | 17,01 | 17,11 | -2,42% | - |
| 19.03.2026 | 17,70 | 17,91 | 17,12 | 17,53 | -1,10% | - |
| 18.03.2026 | 18,21 | 18,74 | 17,70 | 17,73 | -1,64% | - |
| 17.03.2026 | 17,64 | 18,37 | 17,51 | 18,02 | 1,87% | - |
| 16.03.2026 | 17,60 | 17,80 | 17,09 | 17,69 | 0,91% | - |
| 13.03.2026 | 17,42 | 17,96 | 17,27 | 17,53 | 0,63% | - |
| 12.03.2026 | 17,42 | 17,56 | 17,19 | 17,42 | -0,49% | - |
| 11.03.2026 | 17,41 | 17,62 | 17,25 | 17,51 | 0,72% | 131,00 |
| 10.03.2026 | 17,36 | 17,79 | 17,33 | 17,38 | 0,29% | - |
| 09.03.2026 | 17,10 | 17,48 | 16,84 | 17,33 | -1,37% | - |
| 06.03.2026 | 17,54 | 17,64 | 17,06 | 17,57 | 0,60% | - |
| 05.03.2026 | 17,94 | 17,97 | 17,25 | 17,47 | -2,24% | 88,00 |
| 04.03.2026 | 17,32 | 18,02 | 17,19 | 17,87 | 2,09% | - |
| 03.03.2026 | 17,63 | 17,68 | 17,13 | 17,50 | -1,80% | - |
| 02.03.2026 | 17,95 | 18,06 | 17,46 | 17,82 | -2,09% | - |
| 27.02.2026 | 17,91 | 18,27 | 17,80 | 18,20 | 2,68% | - |
| 26.02.2026 | 17,72 | 17,84 | 17,65 | 17,73 | -0,08% | - |
| 25.02.2026 | 17,72 | 17,93 | 17,56 | 17,74 | 0,20% | - |
| 24.02.2026 | 17,71 | 17,99 | 17,48 | 17,71 | 0,03% | - |