21,180€
4,33%
Echtzeit-Aktienkurs Xvivo Perfusion AB
Bid:
Ask:
Aktienkurse zur Xvivo Perfusion AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 21,13 | 23,65 | 19,06 | 21,01 | 2,34% | 1.950,00 |
| 26.01.2026 | 21,26 | 21,30 | 20,28 | 20,53 | -3,16% | - |
| 23.01.2026 | 21,16 | 21,59 | 20,95 | 21,20 | 1,44% | - |
| 22.01.2026 | 19,91 | 21,25 | 19,84 | 20,90 | 4,89% | - |
| 21.01.2026 | 19,93 | 20,03 | 19,21 | 19,93 | 0,86% | - |
| 20.01.2026 | 18,99 | 20,05 | 18,74 | 19,76 | 3,67% | - |
| 19.01.2026 | 19,23 | 19,23 | 18,25 | 19,06 | -2,26% | - |
| 16.01.2026 | 20,27 | 20,29 | 19,37 | 19,50 | -3,82% | - |
| 15.01.2026 | 19,01 | 20,50 | 18,97 | 20,27 | 7,16% | - |
| 14.01.2026 | 18,21 | 18,93 | 18,19 | 18,92 | 4,39% | - |
| 13.01.2026 | 18,14 | 18,27 | 17,93 | 18,12 | 0,25% | 45,00 |
| 12.01.2026 | 18,26 | 18,36 | 17,89 | 18,08 | -1,15% | - |
| 09.01.2026 | 17,29 | 18,39 | 17,26 | 18,29 | 5,54% | - |
| 08.01.2026 | 17,67 | 17,67 | 16,74 | 17,33 | -0,83% | - |
| 07.01.2026 | 16,48 | 17,77 | 16,24 | 17,47 | 6,72% | - |
| 06.01.2026 | 16,56 | 16,56 | 16,24 | 16,37 | 0,43% | - |
| 05.01.2026 | 16,76 | 16,92 | 16,12 | 16,30 | -1,09% | - |
| 02.01.2026 | 17,11 | 17,38 | 16,48 | 16,48 | -4,21% | - |
| 30.12.2025 | 17,31 | 17,39 | 17,02 | 17,21 | 0,20% | - |
| 29.12.2025 | 17,14 | 17,56 | 17,06 | 17,17 | 0,70% | - |
| 23.12.2025 | 17,19 | 17,25 | 16,84 | 17,05 | -0,76% | - |
| 22.12.2025 | 17,18 | 17,44 | 16,75 | 17,18 | -0,09% | - |
| 19.12.2025 | 17,07 | 17,22 | 16,77 | 17,20 | 1,42% | - |
| 18.12.2025 | 16,89 | 16,96 | 16,45 | 16,96 | 1,47% | - |
| 17.12.2025 | 16,60 | 16,94 | 16,50 | 16,71 | 0,66% | - |
| 16.12.2025 | 15,97 | 16,77 | 15,83 | 16,60 | 2,47% | - |
| 15.12.2025 | 16,40 | 16,42 | 15,79 | 16,20 | -3,74% | - |
| 12.12.2025 | 16,88 | 17,04 | 16,27 | 16,83 | -0,30% | 30,00 |
| 11.12.2025 | 16,32 | 16,95 | 16,29 | 16,88 | 4,46% | - |
| 10.12.2025 | 16,22 | 16,44 | 16,11 | 16,16 | 0,94% | - |
| 09.12.2025 | 16,87 | 16,97 | 16,01 | 16,01 | -4,19% | - |
| 08.12.2025 | 16,92 | 17,12 | 16,68 | 16,71 | -1,53% | 500,00 |
| 05.12.2025 | 16,26 | 17,18 | 16,25 | 16,97 | 5,18% | - |
| 04.12.2025 | 15,73 | 16,26 | 15,73 | 16,14 | 3,76% | - |
| 03.12.2025 | 15,78 | 15,92 | 15,44 | 15,55 | -0,13% | - |
| 02.12.2025 | 16,33 | 16,35 | 15,57 | 15,57 | -3,29% | - |
| 01.12.2025 | 16,93 | 16,99 | 16,10 | 16,10 | -4,51% | - |
| 28.11.2025 | 16,97 | 17,11 | 16,63 | 16,86 | -0,50% | - |
| 27.11.2025 | 16,35 | 17,06 | 16,00 | 16,95 | 4,92% | - |
| 26.11.2025 | 16,92 | 17,04 | 16,15 | 16,15 | -3,52% | 1.000,00 |
| 25.11.2025 | 16,33 | 16,95 | 16,28 | 16,74 | 4,62% | - |
| 24.11.2025 | 14,92 | 16,06 | 14,92 | 16,00 | 8,04% | - |
| 21.11.2025 | 15,07 | 15,17 | 14,70 | 14,81 | -1,66% | - |
| 20.11.2025 | 14,97 | 15,32 | 14,91 | 15,06 | 0,94% | - |
| 19.11.2025 | 14,80 | 15,07 | 14,71 | 14,92 | 2,05% | - |
| 18.11.2025 | 14,78 | 15,26 | 14,56 | 14,62 | -1,22% | - |
| 17.11.2025 | 14,99 | 15,15 | 14,80 | 14,80 | -0,07% | - |
| 14.11.2025 | 15,23 | 15,41 | 14,78 | 14,81 | -3,20% | - |
| 13.11.2025 | 15,52 | 15,62 | 15,20 | 15,30 | -0,46% | - |
| 12.11.2025 | 15,59 | 15,77 | 15,18 | 15,37 | -1,35% | - |
| 11.11.2025 | 15,19 | 15,70 | 15,18 | 15,58 | 2,57% | 35,00 |
| 10.11.2025 | 15,36 | 15,69 | 15,04 | 15,19 | -0,46% | - |
| 07.11.2025 | 15,70 | 16,07 | 15,22 | 15,26 | -1,42% | - |
| 06.11.2025 | 16,04 | 16,08 | 15,37 | 15,48 | -2,27% | - |
| 05.11.2025 | 16,64 | 16,65 | 15,76 | 15,84 | -3,41% | - |
| 04.11.2025 | 17,02 | 17,03 | 16,03 | 16,40 | -2,44% | - |
| 03.11.2025 | 17,26 | 17,27 | 16,69 | 16,81 | -2,49% | 116,00 |
| 31.10.2025 | 17,28 | 17,55 | 17,07 | 17,24 | -0,63% | - |
| 30.10.2025 | 17,57 | 17,58 | 16,99 | 17,35 | -0,40% | - |
| 29.10.2025 | 17,27 | 17,79 | 17,02 | 17,42 | 2,29% | - |
| 28.10.2025 | 17,73 | 17,73 | 17,03 | 17,03 | -2,63% | - |
| 27.10.2025 | 18,41 | 18,53 | 17,49 | 17,49 | -4,89% | - |
| 24.10.2025 | 16,65 | 18,90 | 16,64 | 18,39 | 10,65% | - |
| 23.10.2025 | 16,54 | 17,84 | 16,26 | 16,62 | 1,47% | - |
| 22.10.2025 | 16,44 | 16,65 | 15,76 | 16,38 | 2,63% | 175,00 |
| 21.10.2025 | 16,04 | 16,61 | 15,90 | 15,96 | 1,79% | - |
| 20.10.2025 | 15,37 | 16,31 | 15,37 | 15,68 | 2,02% | - |
| 17.10.2025 | 14,93 | 15,54 | 14,71 | 15,37 | 4,84% | - |
| 16.10.2025 | 14,62 | 14,98 | 14,56 | 14,66 | 0,07% | - |
| 15.10.2025 | 14,77 | 14,91 | 14,56 | 14,65 | -0,07% | 200,00 |
| 14.10.2025 | 14,98 | 15,14 | 14,52 | 14,66 | -1,81% | - |
| 13.10.2025 | 15,10 | 15,20 | 14,75 | 14,93 | -2,16% | - |
| 10.10.2025 | 15,48 | 15,54 | 14,76 | 15,26 | -0,33% | 140,00 |
| 09.10.2025 | 15,76 | 15,89 | 15,27 | 15,31 | -2,92% | - |
| 08.10.2025 | 15,33 | 15,81 | 15,24 | 15,77 | 2,07% | - |
| 07.10.2025 | 15,98 | 16,02 | 15,29 | 15,45 | -3,44% | - |
| 06.10.2025 | 14,93 | 16,07 | 14,92 | 16,00 | 7,35% | - |
| 03.10.2025 | 14,93 | 15,39 | 14,73 | 14,91 | -0,13% | - |
| 02.10.2025 | 15,60 | 15,73 | 14,82 | 14,93 | -3,34% | - |
| 01.10.2025 | 15,63 | 15,90 | 15,34 | 15,44 | -0,64% | - |
| 30.09.2025 | 15,81 | 16,10 | 15,44 | 15,54 | -1,65% | - |
| 29.09.2025 | 15,97 | 16,26 | 15,74 | 15,80 | 3,47% | - |
| 26.09.2025 | 15,32 | 15,47 | 15,19 | 15,27 | -0,07% | - |
| 25.09.2025 | 15,57 | 15,67 | 15,00 | 15,28 | -1,86% | - |
| 24.09.2025 | 15,91 | 15,98 | 15,56 | 15,57 | -2,26% | - |
| 23.09.2025 | 16,29 | 16,57 | 15,91 | 15,93 | -2,12% | - |
| 22.09.2025 | 16,63 | 16,75 | 16,03 | 16,28 | -2,34% | - |
| 19.09.2025 | 16,33 | 16,68 | 16,17 | 16,67 | 2,05% | - |
| 18.09.2025 | 16,10 | 16,61 | 16,02 | 16,33 | 1,78% | - |
| 17.09.2025 | 15,84 | 16,26 | 15,78 | 16,05 | 1,52% | - |
| 16.09.2025 | 16,08 | 16,24 | 15,75 | 15,81 | -1,50% | - |
| 15.09.2025 | 16,13 | 16,74 | 15,99 | 16,05 | -0,12% | - |
| 12.09.2025 | 16,19 | 16,40 | 15,85 | 16,07 | -0,74% | - |
| 11.09.2025 | 16,02 | 16,49 | 16,02 | 16,19 | -1,37% | - |
| 10.09.2025 | 15,75 | 16,61 | 15,68 | 16,41 | 5,67% | - |
| 09.09.2025 | 15,68 | 15,99 | 15,40 | 15,53 | -1,15% | - |
| 08.09.2025 | 15,45 | 15,82 | 15,17 | 15,71 | 1,68% | - |
| 05.09.2025 | 14,96 | 15,52 | 14,95 | 15,45 | 3,76% | 64,00 |
| 04.09.2025 | 15,19 | 15,27 | 14,81 | 14,89 | -1,85% | - |
| 03.09.2025 | 15,47 | 15,71 | 15,07 | 15,17 | -2,19% | - |