9,890€
0,56%
Echtzeit-Aktienkurs Vitrolife AB
Bid:
Ask:
Aktienkurse zur Vitrolife AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 9,86 | 9,86 | 9,85 | 9,85 | 0,18% | - |
| 15.04.2026 | 9,69 | 9,87 | 9,64 | 9,84 | 1,42% | - |
| 14.04.2026 | 9,22 | 9,70 | 9,21 | 9,70 | 5,18% | - |
| 13.04.2026 | 8,84 | 9,23 | 8,77 | 9,22 | 3,80% | - |
| 10.04.2026 | 8,78 | 9,14 | 8,77 | 8,88 | 1,11% | - |
| 09.04.2026 | 8,80 | 8,85 | 8,65 | 8,79 | -0,26% | - |
| 08.04.2026 | 8,84 | 9,13 | 8,78 | 8,81 | 1,91% | - |
| 07.04.2026 | 8,58 | 8,80 | 8,51 | 8,64 | 0,73% | - |
| 02.04.2026 | 8,75 | 8,77 | 8,44 | 8,58 | -2,86% | - |
| 01.04.2026 | 8,75 | 8,93 | 8,70 | 8,83 | 1,49% | - |
| 31.03.2026 | 8,36 | 8,76 | 8,36 | 8,70 | 4,16% | - |
| 30.03.2026 | 8,37 | 8,42 | 8,18 | 8,36 | -0,59% | - |
| 27.03.2026 | 8,55 | 8,57 | 8,38 | 8,41 | -1,72% | - |
| 26.03.2026 | 8,29 | 8,64 | 8,24 | 8,55 | 2,70% | - |
| 25.03.2026 | 8,18 | 8,58 | 8,13 | 8,33 | 2,05% | - |
| 24.03.2026 | 8,22 | 8,27 | 8,01 | 8,16 | -1,33% | - |
| 23.03.2026 | 8,06 | 8,37 | 7,79 | 8,27 | 2,26% | - |
| 20.03.2026 | 8,22 | 8,27 | 8,00 | 8,09 | -1,70% | - |
| 19.03.2026 | 8,40 | 8,42 | 8,12 | 8,23 | -2,37% | - |
| 18.03.2026 | 8,77 | 8,79 | 8,42 | 8,43 | -2,96% | - |
| 17.03.2026 | 8,74 | 8,79 | 8,57 | 8,69 | -1,03% | - |
| 16.03.2026 | 8,66 | 8,80 | 8,60 | 8,78 | 1,71% | - |
| 13.03.2026 | 8,61 | 8,82 | 8,46 | 8,63 | 0,26% | - |
| 12.03.2026 | 8,82 | 8,90 | 8,60 | 8,61 | -2,55% | - |
| 11.03.2026 | 8,84 | 9,01 | 8,62 | 8,83 | -0,08% | - |
| 10.03.2026 | 8,77 | 8,99 | 8,67 | 8,84 | 0,80% | - |
| 09.03.2026 | 8,70 | 8,82 | 8,53 | 8,77 | -0,76% | - |
| 06.03.2026 | 8,78 | 8,95 | 8,75 | 8,84 | 1,38% | - |
| 05.03.2026 | 8,83 | 8,83 | 8,61 | 8,72 | -0,23% | - |
| 04.03.2026 | 8,65 | 8,82 | 8,50 | 8,74 | 0,84% | - |
| 03.03.2026 | 8,58 | 8,67 | 8,43 | 8,66 | 0,49% | - |
| 02.03.2026 | 8,84 | 8,84 | 8,52 | 8,62 | -3,17% | - |
| 27.02.2026 | 8,53 | 8,94 | 8,52 | 8,90 | 2,92% | - |
| 26.02.2026 | 8,51 | 8,67 | 8,48 | 8,65 | 1,26% | - |
| 25.02.2026 | 8,39 | 8,57 | 8,31 | 8,54 | 1,91% | - |
| 24.02.2026 | 8,43 | 8,54 | 8,30 | 8,38 | -0,45% | - |
| 23.02.2026 | 8,49 | 8,54 | 8,31 | 8,42 | -0,85% | - |
| 20.02.2026 | 8,56 | 8,64 | 8,35 | 8,49 | 0,30% | - |
| 19.02.2026 | 8,30 | 8,59 | 8,28 | 8,47 | 2,14% | - |
| 18.02.2026 | 8,40 | 8,44 | 8,22 | 8,29 | -0,78% | - |
| 17.02.2026 | 8,44 | 8,46 | 8,28 | 8,36 | -1,04% | - |
| 16.02.2026 | 8,45 | 8,65 | 8,32 | 8,44 | -0,32% | - |
| 13.02.2026 | 8,10 | 8,54 | 8,06 | 8,47 | 4,54% | - |
| 12.02.2026 | 8,18 | 8,27 | 8,04 | 8,10 | -0,18% | - |
| 11.02.2026 | 8,46 | 8,50 | 8,11 | 8,12 | -4,16% | - |
| 10.02.2026 | 8,42 | 8,57 | 8,38 | 8,47 | 0,59% | - |
| 09.02.2026 | 8,56 | 8,63 | 8,34 | 8,42 | 0,09% | - |
| 06.02.2026 | 8,43 | 8,58 | 8,23 | 8,41 | -0,24% | - |
| 05.02.2026 | 8,36 | 8,65 | 8,35 | 8,43 | 1,23% | - |
| 04.02.2026 | 8,91 | 8,96 | 8,26 | 8,33 | -6,27% | - |
| 03.02.2026 | 10,94 | 10,99 | 8,73 | 8,89 | -21,97% | 777,00 |
| 02.02.2026 | 10,92 | 11,61 | 10,73 | 11,39 | 3,88% | - |
| 30.01.2026 | 11,31 | 11,31 | 10,94 | 10,97 | -2,23% | 350,00 |
| 29.01.2026 | 11,37 | 11,47 | 11,15 | 11,22 | -1,58% | - |
| 28.01.2026 | 11,45 | 11,54 | 11,35 | 11,40 | -0,52% | - |
| 27.01.2026 | 11,53 | 11,62 | 11,45 | 11,46 | -0,56% | - |
| 26.01.2026 | 11,74 | 11,78 | 11,38 | 11,52 | -1,87% | - |
| 23.01.2026 | 11,96 | 12,00 | 11,71 | 11,74 | -1,76% | - |
| 22.01.2026 | 11,97 | 12,19 | 11,91 | 11,95 | -0,13% | - |
| 21.01.2026 | 11,86 | 12,02 | 11,67 | 11,97 | 0,55% | - |
| 20.01.2026 | 11,86 | 11,99 | 11,69 | 11,90 | 0,25% | - |
| 19.01.2026 | 12,39 | 12,39 | 11,81 | 11,87 | -4,74% | - |
| 16.01.2026 | 12,21 | 12,70 | 12,20 | 12,46 | 2,05% | 600,00 |
| 15.01.2026 | 12,48 | 12,72 | 12,09 | 12,21 | -2,05% | - |
| 14.01.2026 | 12,46 | 12,65 | 12,22 | 12,47 | 0,12% | - |
| 13.01.2026 | 12,17 | 12,55 | 12,09 | 12,45 | 2,60% | - |
| 12.01.2026 | 12,29 | 12,39 | 12,10 | 12,14 | -1,30% | - |
| 09.01.2026 | 12,60 | 12,60 | 12,15 | 12,30 | -2,38% | - |
| 08.01.2026 | 12,98 | 12,98 | 12,53 | 12,60 | -3,08% | - |
| 07.01.2026 | 12,28 | 13,00 | 12,23 | 13,00 | 5,87% | - |
| 06.01.2026 | 12,25 | 12,29 | 12,18 | 12,28 | 0,29% | - |
| 05.01.2026 | 12,33 | 12,38 | 12,11 | 12,24 | -0,69% | - |
| 02.01.2026 | 12,58 | 12,75 | 12,25 | 12,33 | -2,14% | - |
| 30.12.2025 | 12,74 | 12,77 | 12,54 | 12,60 | -1,25% | - |
| 29.12.2025 | 12,76 | 12,86 | 12,59 | 12,76 | 0,08% | - |
| 23.12.2025 | 12,86 | 12,93 | 12,63 | 12,75 | -0,23% | - |
| 22.12.2025 | 12,45 | 12,92 | 12,31 | 12,78 | 4,80% | 1.171,00 |
| 19.12.2025 | 11,74 | 12,34 | 11,72 | 12,19 | 3,79% | - |
| 18.12.2025 | 12,20 | 12,31 | 11,71 | 11,75 | -3,69% | - |
| 17.12.2025 | 12,21 | 12,41 | 11,69 | 12,20 | -0,12% | - |
| 16.12.2025 | 12,34 | 12,50 | 12,19 | 12,21 | -1,21% | - |
| 15.12.2025 | 12,73 | 12,76 | 12,35 | 12,36 | -2,83% | - |
| 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% | - |