12,695€
0,12%
Echtzeit-Aktienkurs Vitrolife AB
Bid:
Ask:
Aktienkurse zur Vitrolife AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2025 | 12,69 | 12,80 | 12,46 | 12,69 | 0,04% | - |
| 17.06.2025 | 12,99 | 13,04 | 12,67 | 12,68 | -2,31% | - |
| 16.06.2025 | 12,85 | 13,14 | 12,85 | 12,98 | 1,01% | - |
| 13.06.2025 | 13,48 | 13,48 | 12,83 | 12,85 | -4,64% | - |
| 12.06.2025 | 13,50 | 13,72 | 13,31 | 13,48 | -0,19% | - |
| 11.06.2025 | 14,00 | 14,21 | 13,49 | 13,50 | -3,85% | - |
| 10.06.2025 | 14,22 | 14,36 | 14,02 | 14,04 | -1,30% | - |
| 09.06.2025 | 14,39 | 14,59 | 14,14 | 14,23 | -1,28% | - |
| 06.06.2025 | 14,32 | 14,46 | 14,31 | 14,41 | 0,66% | - |
| 05.06.2025 | 14,06 | 14,48 | 14,05 | 14,32 | 1,78% | - |
| 04.06.2025 | 14,02 | 14,35 | 13,92 | 14,07 | 0,36% | - |
| 03.06.2025 | 14,15 | 14,17 | 13,82 | 14,02 | -1,06% | - |
| 02.06.2025 | 14,29 | 14,34 | 13,98 | 14,17 | -0,84% | - |
| 30.05.2025 | 14,15 | 14,44 | 13,91 | 14,29 | 0,95% | - |
| 29.05.2025 | 14,20 | 14,35 | 14,09 | 14,15 | -0,25% | - |
| 28.05.2025 | 14,30 | 14,30 | 14,07 | 14,19 | -0,80% | - |
| 27.05.2025 | 14,24 | 14,50 | 14,22 | 14,30 | 0,42% | - |
| 26.05.2025 | 13,82 | 14,32 | 13,80 | 14,24 | 3,94% | - |
| 23.05.2025 | 13,76 | 14,06 | 13,48 | 13,70 | -0,44% | - |
| 22.05.2025 | 14,43 | 14,50 | 13,75 | 13,76 | -4,61% | - |
| 21.05.2025 | 14,36 | 14,68 | 14,28 | 14,43 | 0,42% | - |
| 20.05.2025 | 14,92 | 14,92 | 14,31 | 14,37 | -3,78% | - |
| 19.05.2025 | 14,55 | 14,93 | 14,28 | 14,93 | 2,61% | - |
| 16.05.2025 | 14,28 | 14,55 | 14,27 | 14,55 | 1,78% | - |
| 15.05.2025 | 14,35 | 14,35 | 14,16 | 14,30 | -0,38% | - |
| 14.05.2025 | 14,63 | 14,87 | 14,31 | 14,35 | -1,88% | - |
| 13.05.2025 | 14,58 | 14,91 | 14,47 | 14,63 | 0,38% | - |
| 12.05.2025 | 14,47 | 14,63 | 14,30 | 14,57 | 0,80% | - |
| 09.05.2025 | 14,18 | 14,95 | 14,16 | 14,46 | 1,98% | - |
| 08.05.2025 | 13,93 | 14,40 | 13,60 | 14,18 | 1,98% | - |
| 07.05.2025 | 14,37 | 14,44 | 13,78 | 13,90 | -3,27% | - |
| 06.05.2025 | 14,25 | 14,48 | 14,03 | 14,37 | 0,84% | - |
| 05.05.2025 | 14,25 | 14,39 | 14,08 | 14,25 | -0,04% | - |
| 02.05.2025 | 14,38 | 14,45 | 14,06 | 14,26 | -0,87% | - |
| 30.04.2025 | 13,74 | 14,41 | 13,60 | 14,38 | 4,51% | - |
| 29.04.2025 | 13,48 | 13,79 | 13,40 | 13,76 | 2,08% | - |
| 28.04.2025 | 13,66 | 13,74 | 13,43 | 13,48 | -1,39% | - |
| 25.04.2025 | 13,28 | 13,85 | 13,15 | 13,67 | 3,01% | - |
| 24.04.2025 | 14,28 | 14,59 | 13,16 | 13,27 | -7,07% | - |
| 23.04.2025 | 14,22 | 14,59 | 13,91 | 14,28 | 1,24% | - |
| 22.04.2025 | 14,02 | 14,13 | 13,62 | 14,11 | 0,32% | - |
| 17.04.2025 | 13,76 | 14,19 | 13,67 | 14,06 | 2,22% | - |
| 16.04.2025 | 13,96 | 13,96 | 13,50 | 13,76 | -1,64% | - |
| 15.04.2025 | 13,85 | 14,42 | 13,84 | 13,99 | 1,05% | - |
| 14.04.2025 | 14,03 | 14,13 | 13,71 | 13,84 | -0,57% | - |
| 11.04.2025 | 13,86 | 13,96 | 12,98 | 13,92 | 0,47% | - |
| 10.04.2025 | 14,34 | 14,55 | 13,48 | 13,86 | -3,82% | - |
| 09.04.2025 | 13,49 | 14,49 | 13,00 | 14,41 | 5,80% | - |
| 08.04.2025 | 13,87 | 14,28 | 13,41 | 13,62 | -1,80% | - |
| 07.04.2025 | 13,74 | 14,56 | 13,13 | 13,87 | -0,50% | 110,00 |
| 04.04.2025 | 15,09 | 15,10 | 13,89 | 13,94 | -7,62% | - |
| 03.04.2025 | 15,10 | 15,45 | 14,93 | 15,09 | -1,24% | - |
| 02.04.2025 | 15,33 | 15,35 | 14,80 | 15,28 | -0,36% | - |
| 01.04.2025 | 14,94 | 15,40 | 14,77 | 15,33 | 2,51% | - |
| 31.03.2025 | 15,27 | 15,29 | 14,62 | 14,96 | -2,35% | - |
| 28.03.2025 | 14,92 | 15,42 | 14,88 | 15,32 | 2,61% | - |
| 27.03.2025 | 15,23 | 15,25 | 14,84 | 14,93 | -2,00% | - |
| 26.03.2025 | 15,39 | 15,67 | 15,20 | 15,23 | -1,23% | - |
| 25.03.2025 | 15,52 | 15,54 | 15,05 | 15,42 | -0,64% | - |
| 24.03.2025 | 15,52 | 15,69 | 15,14 | 15,52 | -0,06% | - |
| 21.03.2025 | 15,35 | 15,67 | 15,30 | 15,53 | 0,98% | - |
| 20.03.2025 | 15,45 | 15,68 | 15,02 | 15,38 | -0,49% | - |
| 19.03.2025 | 15,59 | 15,65 | 15,23 | 15,46 | -0,83% | - |
| 18.03.2025 | 16,13 | 16,30 | 15,43 | 15,59 | -3,35% | - |
| 17.03.2025 | 16,16 | 16,60 | 16,00 | 16,13 | -0,22% | - |
| 14.03.2025 | 15,81 | 16,29 | 15,78 | 16,16 | 2,64% | - |
| 13.03.2025 | 15,52 | 16,12 | 15,50 | 15,75 | 1,32% | - |
| 12.03.2025 | 14,99 | 15,62 | 14,94 | 15,54 | 3,77% | - |
| 11.03.2025 | 15,05 | 15,22 | 14,84 | 14,98 | -0,47% | - |
| 10.03.2025 | 15,61 | 15,61 | 14,95 | 15,05 | -3,62% | 50,00 |
| 07.03.2025 | 15,27 | 15,61 | 15,19 | 15,61 | 2,19% | - |
| 06.03.2025 | 16,20 | 16,33 | 15,25 | 15,28 | -5,71% | - |
| 05.03.2025 | 17,20 | 17,29 | 15,74 | 16,20 | -5,98% | - |
| 04.03.2025 | 17,43 | 17,58 | 16,96 | 17,23 | -1,26% | - |
| 03.03.2025 | 17,72 | 17,88 | 17,38 | 17,45 | -1,27% | - |
| 28.02.2025 | 16,69 | 17,72 | 16,46 | 17,68 | 5,93% | - |
| 27.02.2025 | 17,42 | 17,52 | 16,67 | 16,69 | -4,16% | - |
| 26.02.2025 | 17,65 | 17,74 | 17,27 | 17,41 | -1,33% | 150,00 |
| 25.02.2025 | 17,72 | 17,99 | 17,51 | 17,65 | -0,42% | - |
| 24.02.2025 | 18,56 | 18,59 | 17,63 | 17,72 | -3,77% | 225,00 |
| 21.02.2025 | 19,10 | 19,32 | 18,36 | 18,42 | -3,54% | - |
| 20.02.2025 | 19,06 | 19,24 | 18,61 | 19,09 | 0,16% | - |
| 19.02.2025 | 17,88 | 20,58 | 17,80 | 19,06 | 6,66% | 100,00 |
| 18.02.2025 | 18,41 | 18,41 | 17,73 | 17,87 | -2,91% | - |
| 17.02.2025 | 18,37 | 18,42 | 18,16 | 18,41 | 0,11% | - |
| 14.02.2025 | 18,21 | 18,74 | 18,19 | 18,39 | 1,02% | - |
| 13.02.2025 | 17,70 | 18,31 | 17,54 | 18,20 | 2,82% | - |
| 12.02.2025 | 17,91 | 17,93 | 17,51 | 17,70 | -1,17% | - |
| 11.02.2025 | 18,26 | 18,67 | 17,86 | 17,91 | -1,89% | - |
| 10.02.2025 | 18,95 | 18,98 | 18,23 | 18,26 | -3,69% | 250,00 |
| 07.02.2025 | 19,27 | 19,58 | 18,87 | 18,96 | -1,69% | - |
| 06.02.2025 | 19,24 | 19,76 | 18,84 | 19,28 | 0,26% | 2.380,00 |
| 05.02.2025 | 19,20 | 19,38 | 18,90 | 19,23 | 0,16% | - |
| 04.02.2025 | 19,38 | 19,47 | 18,77 | 19,20 | -0,93% | - |
| 03.02.2025 | 19,17 | 19,50 | 18,42 | 19,38 | 0,05% | - |
| 31.01.2025 | 20,29 | 20,73 | 18,66 | 19,37 | -4,53% | 173,00 |
| 30.01.2025 | 19,91 | 21,36 | 19,66 | 20,29 | 1,91% | - |
| 29.01.2025 | 19,36 | 19,99 | 19,36 | 19,91 | 2,84% | - |
| 28.01.2025 | 19,05 | 19,43 | 18,91 | 19,36 | 1,60% | - |
| 27.01.2025 | 18,98 | 19,09 | 18,54 | 19,06 | 0,40% | 200,00 |