12,705€
-0,63%
Echtzeit-Aktienkurs Vitrolife AB
Bid:
Ask:
Aktienkurse zur Vitrolife AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 12,79 | 12,85 | 12,64 | 12,72 | -0,51% | - |
| 11.12.2025 | 12,81 | 12,83 | 12,59 | 12,79 | -0,23% | - |
| 10.12.2025 | 12,47 | 13,02 | 12,47 | 12,82 | 2,64% | - |
| 09.12.2025 | 12,51 | 12,61 | 12,43 | 12,49 | -0,12% | - |
| 08.12.2025 | 12,89 | 12,90 | 12,38 | 12,50 | -3,18% | - |
| 05.12.2025 | 12,69 | 13,03 | 12,69 | 12,91 | 2,02% | - |
| 04.12.2025 | 12,92 | 12,97 | 12,65 | 12,66 | -1,13% | - |
| 03.12.2025 | 13,23 | 13,29 | 12,69 | 12,80 | -3,32% | - |
| 02.12.2025 | 13,31 | 13,34 | 13,18 | 13,24 | -0,53% | - |
| 01.12.2025 | 13,31 | 13,35 | 13,06 | 13,31 | -0,30% | - |
| 28.11.2025 | 13,73 | 13,75 | 13,21 | 13,35 | -2,77% | - |
| 27.11.2025 | 13,70 | 13,85 | 13,65 | 13,73 | 0,18% | - |
| 26.11.2025 | 13,66 | 13,79 | 13,59 | 13,71 | 0,44% | - |
| 25.11.2025 | 13,18 | 13,65 | 13,13 | 13,65 | 3,57% | - |
| 24.11.2025 | 13,15 | 13,40 | 13,10 | 13,18 | 1,86% | - |
| 21.11.2025 | 12,70 | 12,95 | 12,56 | 12,94 | 1,41% | - |
| 20.11.2025 | 12,94 | 13,01 | 12,71 | 12,76 | -1,12% | - |
| 19.11.2025 | 12,75 | 12,97 | 12,71 | 12,90 | 1,06% | - |
| 18.11.2025 | 12,93 | 12,97 | 12,56 | 12,77 | -1,43% | - |
| 17.11.2025 | 13,02 | 13,17 | 12,90 | 12,95 | -0,58% | - |
| 14.11.2025 | 12,92 | 13,11 | 12,69 | 13,03 | 1,01% | - |
| 13.11.2025 | 13,24 | 13,39 | 12,88 | 12,90 | -2,46% | - |
| 12.11.2025 | 13,04 | 13,29 | 12,99 | 13,22 | 1,38% | - |
| 11.11.2025 | 12,69 | 13,05 | 12,57 | 13,04 | 2,72% | - |
| 10.11.2025 | 12,72 | 12,90 | 12,56 | 12,70 | 0,24% | - |
| 07.11.2025 | 12,77 | 12,89 | 12,43 | 12,67 | -1,09% | - |
| 06.11.2025 | 12,75 | 12,93 | 12,70 | 12,81 | 0,20% | - |
| 05.11.2025 | 12,95 | 12,99 | 12,63 | 12,78 | -1,43% | 1,00 |
| 04.11.2025 | 13,19 | 13,20 | 12,96 | 12,97 | -2,22% | - |
| 03.11.2025 | 13,44 | 13,48 | 13,16 | 13,26 | -1,30% | - |
| 31.10.2025 | 13,49 | 13,59 | 13,40 | 13,44 | -0,41% | - |
| 30.10.2025 | 13,65 | 13,67 | 13,46 | 13,49 | -1,03% | - |
| 29.10.2025 | 13,49 | 13,76 | 13,42 | 13,63 | 1,04% | - |
| 28.10.2025 | 13,79 | 13,80 | 13,42 | 13,49 | -2,32% | 1.000,00 |
| 27.10.2025 | 13,81 | 13,89 | 13,58 | 13,81 | -0,04% | - |
| 24.10.2025 | 13,70 | 14,06 | 13,65 | 13,82 | 1,06% | - |
| 23.10.2025 | 13,28 | 13,78 | 13,07 | 13,67 | 2,98% | - |
| 22.10.2025 | 13,02 | 13,32 | 12,82 | 13,28 | 1,88% | 2,00 |
| 21.10.2025 | 12,91 | 13,10 | 12,78 | 13,03 | 0,97% | - |
| 20.10.2025 | 13,36 | 13,38 | 12,59 | 12,91 | -2,09% | - |
| 17.10.2025 | 12,39 | 13,32 | 12,22 | 13,18 | 5,86% | 2,00 |
| 16.10.2025 | 12,34 | 12,63 | 12,29 | 12,45 | 1,06% | - |
| 15.10.2025 | 12,34 | 12,66 | 12,17 | 12,32 | 0,04% | - |
| 14.10.2025 | 12,58 | 12,59 | 12,21 | 12,32 | -2,22% | 1,00 |
| 13.10.2025 | 12,40 | 12,63 | 12,21 | 12,60 | 1,86% | - |
| 10.10.2025 | 12,92 | 13,10 | 12,35 | 12,37 | -4,11% | - |
| 09.10.2025 | 12,76 | 12,98 | 12,72 | 12,90 | 1,06% | - |
| 08.10.2025 | 12,62 | 12,82 | 12,57 | 12,76 | 1,23% | - |
| 07.10.2025 | 12,81 | 12,89 | 12,60 | 12,61 | -2,40% | - |
| 06.10.2025 | 12,47 | 12,93 | 12,44 | 12,92 | 3,53% | 17,00 |
| 03.10.2025 | 12,35 | 12,70 | 12,24 | 12,48 | 0,69% | - |
| 02.10.2025 | 12,32 | 12,63 | 12,31 | 12,39 | 0,61% | 6,00 |
| 01.10.2025 | 11,76 | 12,43 | 11,73 | 12,32 | 4,63% | 16,00 |
| 30.09.2025 | 11,76 | 11,80 | 11,64 | 11,77 | 0,17% | - |
| 29.09.2025 | 11,73 | 11,93 | 11,64 | 11,75 | 0,26% | - |
| 26.09.2025 | 11,65 | 11,73 | 11,49 | 11,72 | 0,60% | - |
| 25.09.2025 | 11,52 | 11,78 | 11,44 | 11,65 | 1,26% | - |
| 24.09.2025 | 11,67 | 11,73 | 11,46 | 11,51 | -1,41% | 2,00 |
| 23.09.2025 | 11,84 | 11,92 | 11,67 | 11,67 | -1,23% | - |
| 22.09.2025 | 11,92 | 11,94 | 11,76 | 11,82 | -0,88% | 2,00 |
| 19.09.2025 | 12,11 | 12,15 | 11,91 | 11,92 | -1,57% | - |
| 18.09.2025 | 11,88 | 12,27 | 11,87 | 12,11 | 1,98% | - |
| 17.09.2025 | 12,48 | 12,67 | 11,80 | 11,88 | -4,77% | - |
| 16.09.2025 | 12,35 | 12,63 | 12,29 | 12,47 | 1,09% | - |
| 15.09.2025 | 12,39 | 12,54 | 12,24 | 12,34 | -0,28% | - |
| 12.09.2025 | 12,41 | 12,41 | 12,37 | 12,37 | 0,37% | - |
| 11.09.2025 | 12,31 | 12,36 | 12,24 | 12,33 | 0,16% | - |
| 10.09.2025 | 12,56 | 12,79 | 12,30 | 12,31 | -1,87% | - |
| 09.09.2025 | 12,45 | 12,62 | 12,34 | 12,54 | 1,62% | - |
| 08.09.2025 | 12,53 | 12,61 | 12,33 | 12,34 | -1,44% | - |
| 05.09.2025 | 12,20 | 12,76 | 12,20 | 12,52 | 2,67% | - |
| 04.09.2025 | 12,17 | 12,26 | 11,93 | 12,20 | 0,25% | - |
| 03.09.2025 | 12,30 | 12,39 | 12,10 | 12,17 | -1,10% | - |
| 02.09.2025 | 12,62 | 12,87 | 12,06 | 12,30 | -2,65% | - |
| 01.09.2025 | 12,34 | 12,66 | 12,34 | 12,64 | 2,47% | - |
| 29.08.2025 | 12,44 | 12,61 | 12,31 | 12,33 | -0,96% | - |
| 28.08.2025 | 12,10 | 12,81 | 12,09 | 12,45 | 2,98% | - |
| 27.08.2025 | 12,18 | 12,27 | 12,00 | 12,09 | -0,66% | - |
| 26.08.2025 | 12,42 | 12,44 | 12,13 | 12,17 | -1,97% | - |
| 25.08.2025 | 12,37 | 12,53 | 12,28 | 12,42 | 0,40% | - |
| 22.08.2025 | 12,17 | 12,47 | 12,15 | 12,37 | 1,56% | - |
| 21.08.2025 | 12,35 | 12,43 | 12,15 | 12,18 | -1,54% | - |
| 20.08.2025 | 12,23 | 12,41 | 12,12 | 12,37 | 1,23% | - |
| 19.08.2025 | 12,03 | 12,36 | 12,01 | 12,22 | 1,58% | - |
| 18.08.2025 | 12,20 | 12,26 | 12,01 | 12,03 | -1,43% | - |
| 15.08.2025 | 12,05 | 12,25 | 12,04 | 12,20 | 1,29% | - |
| 14.08.2025 | 12,11 | 12,13 | 11,89 | 12,05 | -0,58% | - |
| 13.08.2025 | 12,30 | 12,32 | 12,01 | 12,12 | -1,46% | - |
| 12.08.2025 | 12,10 | 12,30 | 12,04 | 12,30 | 1,82% | - |
| 11.08.2025 | 12,15 | 12,25 | 11,88 | 12,08 | -0,58% | - |
| 08.08.2025 | 12,30 | 12,34 | 12,06 | 12,15 | 0,08% | - |
| 07.08.2025 | 12,09 | 12,35 | 12,04 | 12,14 | 0,33% | - |
| 06.08.2025 | 12,45 | 12,52 | 12,07 | 12,10 | -2,73% | - |
| 05.08.2025 | 12,33 | 12,52 | 12,33 | 12,44 | 0,97% | - |
| 04.08.2025 | 12,64 | 12,69 | 12,02 | 12,32 | -2,61% | - |
| 01.08.2025 | 12,88 | 12,88 | 12,50 | 12,65 | -1,63% | - |
| 31.07.2025 | 12,92 | 13,11 | 12,80 | 12,86 | -0,35% | - |
| 30.07.2025 | 12,88 | 13,01 | 12,80 | 12,90 | 0,19% | - |
| 29.07.2025 | 13,18 | 13,20 | 12,76 | 12,88 | -2,17% | - |
| 28.07.2025 | 13,33 | 13,62 | 13,03 | 13,16 | -0,98% | - |