19,420€
-0,66%
Echtzeit-Aktienkurs Xvivo Perfusion AB
Bid:
Ask:
Aktienkurse zur Xvivo Perfusion AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 19,68 | 20,11 | 19,24 | 19,45 | -1,57% | - |
| 15.07.2025 | 19,50 | 20,62 | 19,15 | 19,76 | 1,86% | 30,00 |
| 14.07.2025 | 18,18 | 20,05 | 18,07 | 19,40 | 6,04% | 80,00 |
| 11.07.2025 | 26,84 | 26,84 | 18,20 | 18,30 | -31,96% | - |
| 10.07.2025 | 26,08 | 26,90 | 25,88 | 26,89 | 2,91% | - |
| 09.07.2025 | 25,64 | 26,29 | 25,31 | 26,13 | 1,91% | - |
| 08.07.2025 | 25,85 | 26,09 | 24,82 | 25,64 | -0,54% | - |
| 07.07.2025 | 26,05 | 26,26 | 25,74 | 25,78 | -0,69% | - |
| 04.07.2025 | 25,82 | 26,27 | 25,42 | 25,96 | 0,23% | - |
| 03.07.2025 | 25,34 | 25,98 | 25,31 | 25,90 | 2,13% | - |
| 02.07.2025 | 25,78 | 25,83 | 24,89 | 25,36 | -1,17% | - |
| 01.07.2025 | 25,40 | 25,75 | 25,17 | 25,66 | 1,10% | - |
| 30.06.2025 | 26,24 | 26,32 | 25,26 | 25,38 | -3,20% | - |
| 27.06.2025 | 25,57 | 26,26 | 25,30 | 26,22 | 2,50% | - |
| 26.06.2025 | 25,25 | 26,03 | 25,00 | 25,58 | 1,47% | - |
| 25.06.2025 | 25,86 | 25,89 | 25,15 | 25,21 | -2,44% | - |
| 24.06.2025 | 25,36 | 26,25 | 24,86 | 25,84 | 3,61% | - |
| 23.06.2025 | 25,13 | 25,26 | 24,39 | 24,94 | -1,42% | - |
| 20.06.2025 | 25,62 | 25,88 | 25,24 | 25,30 | -0,39% | - |
| 19.06.2025 | 25,06 | 25,51 | 24,88 | 25,40 | 0,47% | - |
| 18.06.2025 | 25,28 | 25,48 | 24,28 | 25,28 | 0,48% | - |
| 17.06.2025 | 26,64 | 26,89 | 25,05 | 25,16 | -6,12% | - |
| 16.06.2025 | 27,13 | 27,39 | 26,73 | 26,80 | -1,00% | - |
| 13.06.2025 | 26,82 | 27,37 | 26,73 | 27,07 | -1,56% | - |
| 12.06.2025 | 28,70 | 29,06 | 27,44 | 27,50 | -4,58% | - |
| 11.06.2025 | 28,87 | 29,19 | 28,24 | 28,82 | -0,35% | - |
| 10.06.2025 | 28,24 | 29,13 | 28,18 | 28,92 | 2,41% | - |
| 09.06.2025 | 29,04 | 29,28 | 28,23 | 28,24 | -2,82% | - |
| 06.06.2025 | 28,96 | 29,18 | 28,92 | 29,06 | 0,62% | - |
| 05.06.2025 | 28,79 | 29,50 | 28,63 | 28,88 | 0,28% | - |
| 04.06.2025 | 28,52 | 28,86 | 28,06 | 28,80 | 1,27% | - |
| 03.06.2025 | 27,50 | 28,46 | 27,09 | 28,44 | 3,04% | - |
| 02.06.2025 | 27,76 | 28,07 | 27,17 | 27,60 | -1,43% | - |
| 30.05.2025 | 28,42 | 28,62 | 27,72 | 28,00 | -1,30% | - |
| 29.05.2025 | 28,77 | 28,78 | 28,22 | 28,37 | -0,14% | - |
| 28.05.2025 | 28,26 | 28,82 | 28,26 | 28,41 | 0,00% | - |
| 27.05.2025 | 29,28 | 29,55 | 28,30 | 28,41 | -3,24% | - |
| 26.05.2025 | 28,40 | 29,38 | 27,96 | 29,36 | 5,08% | - |
| 23.05.2025 | 27,92 | 28,73 | 26,96 | 27,94 | -0,07% | - |
| 22.05.2025 | 29,04 | 29,10 | 27,69 | 27,96 | -3,52% | - |
| 21.05.2025 | 29,52 | 30,16 | 28,49 | 28,98 | -2,09% | - |
| 20.05.2025 | 29,42 | 29,99 | 28,92 | 29,60 | 0,41% | - |
| 19.05.2025 | 29,38 | 29,56 | 28,90 | 29,48 | -0,34% | - |
| 16.05.2025 | 29,52 | 29,83 | 29,09 | 29,58 | 0,41% | - |
| 15.05.2025 | 30,35 | 30,49 | 29,29 | 29,46 | -3,35% | - |
| 14.05.2025 | 29,81 | 31,12 | 29,79 | 30,48 | 2,28% | - |
| 13.05.2025 | 30,16 | 30,44 | 29,66 | 29,80 | -1,84% | - |
| 12.05.2025 | 29,01 | 30,36 | 28,61 | 30,36 | 6,04% | 18,00 |
| 09.05.2025 | 27,92 | 28,89 | 27,79 | 28,63 | 2,99% | - |
| 08.05.2025 | 27,82 | 28,09 | 27,58 | 27,80 | 0,25% | - |
| 07.05.2025 | 28,34 | 28,35 | 27,49 | 27,73 | -1,81% | - |
| 06.05.2025 | 28,82 | 29,05 | 28,13 | 28,24 | -2,15% | - |
| 05.05.2025 | 29,44 | 29,88 | 28,84 | 28,86 | -2,37% | - |
| 02.05.2025 | 29,30 | 29,60 | 28,24 | 29,56 | 1,58% | - |
| 30.04.2025 | 28,59 | 29,24 | 28,50 | 29,10 | 3,63% | - |
| 29.04.2025 | 27,29 | 28,25 | 27,29 | 28,08 | 2,41% | - |
| 28.04.2025 | 27,34 | 28,64 | 27,06 | 27,42 | -0,80% | - |
| 25.04.2025 | 29,20 | 29,56 | 27,31 | 27,64 | -5,28% | - |
| 24.04.2025 | 26,98 | 30,04 | 25,38 | 29,18 | 7,75% | 8,00 |
| 23.04.2025 | 25,86 | 27,42 | 25,32 | 27,08 | 6,36% | - |
| 22.04.2025 | 25,30 | 25,58 | 24,41 | 25,46 | -0,55% | - |
| 17.04.2025 | 25,18 | 25,84 | 24,79 | 25,60 | 2,89% | - |
| 16.04.2025 | 24,60 | 25,36 | 24,17 | 24,88 | -0,96% | - |
| 15.04.2025 | 25,00 | 25,72 | 24,96 | 25,12 | 0,72% | - |
| 14.04.2025 | 24,98 | 25,19 | 24,53 | 24,94 | 0,40% | - |
| 11.04.2025 | 24,77 | 25,05 | 23,49 | 24,84 | 0,65% | - |
| 10.04.2025 | 26,42 | 27,14 | 23,94 | 24,68 | -7,53% | - |
| 09.04.2025 | 23,82 | 27,04 | 23,29 | 26,69 | 10,88% | - |
| 08.04.2025 | 23,41 | 26,01 | 23,15 | 24,07 | 5,20% | - |
| 07.04.2025 | 22,24 | 24,63 | 21,43 | 22,88 | -1,06% | - |
| 04.04.2025 | 25,63 | 25,98 | 23,08 | 23,13 | -10,19% | - |
| 03.04.2025 | 26,35 | 26,95 | 25,58 | 25,75 | -2,18% | - |
| 02.04.2025 | 26,88 | 26,98 | 25,48 | 26,33 | -2,23% | - |
| 01.04.2025 | 26,03 | 27,15 | 25,93 | 26,93 | 3,66% | - |
| 31.03.2025 | 27,63 | 27,68 | 25,60 | 25,98 | -5,80% | - |
| 28.03.2025 | 28,85 | 29,00 | 27,45 | 27,58 | -4,67% | - |
| 27.03.2025 | 29,98 | 30,18 | 28,70 | 28,93 | -4,14% | - |
| 26.03.2025 | 30,68 | 31,75 | 27,30 | 30,18 | -3,98% | - |
| 25.03.2025 | 34,83 | 35,03 | 29,68 | 31,43 | -9,70% | - |
| 24.03.2025 | 37,03 | 37,08 | 34,70 | 34,80 | -5,37% | - |
| 21.03.2025 | 37,58 | 37,65 | 36,58 | 36,78 | -2,13% | - |
| 20.03.2025 | 37,33 | 38,13 | 36,73 | 37,58 | 0,67% | - |
| 19.03.2025 | 37,93 | 37,95 | 36,45 | 37,33 | -1,71% | - |
| 18.03.2025 | 37,58 | 38,05 | 37,33 | 37,98 | 0,93% | - |
| 17.03.2025 | 36,73 | 37,73 | 36,58 | 37,63 | 2,03% | - |
| 14.03.2025 | 35,38 | 36,93 | 35,30 | 36,88 | 4,54% | - |
| 13.03.2025 | 35,88 | 36,05 | 35,15 | 35,28 | -1,54% | - |
| 12.03.2025 | 35,35 | 36,03 | 35,20 | 35,83 | 0,99% | - |
| 11.03.2025 | 36,03 | 36,55 | 35,23 | 35,48 | -1,05% | - |
| 10.03.2025 | 37,53 | 37,88 | 35,65 | 35,85 | -4,65% | - |
| 07.03.2025 | 37,43 | 38,03 | 36,58 | 37,60 | 0,87% | - |
| 06.03.2025 | 38,03 | 38,33 | 37,20 | 37,28 | -1,00% | - |
| 05.03.2025 | 36,60 | 38,35 | 36,53 | 37,65 | 2,94% | - |
| 04.03.2025 | 38,80 | 38,83 | 36,48 | 36,58 | -5,73% | - |
| 03.03.2025 | 39,65 | 39,95 | 38,45 | 38,80 | -2,45% | - |
| 28.02.2025 | 39,43 | 40,00 | 39,03 | 39,78 | 0,82% | - |
| 27.02.2025 | 39,23 | 39,80 | 38,68 | 39,45 | 0,77% | - |
| 26.02.2025 | 38,88 | 39,85 | 38,85 | 39,15 | 0,32% | - |
| 25.02.2025 | 40,23 | 41,18 | 38,88 | 39,03 | -3,64% | - |
| 24.02.2025 | 41,40 | 41,48 | 40,23 | 40,50 | -1,82% | - |