25,430€
1,15%
Echtzeit-Aktienkurs XVIVO PERFUSION AB
Bid:
Ask:
Aktienkurse zur XVIVO PERFUSION AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.07.2026 | 25,32 | 25,68 | 24,59 | 25,50 | 0,51% | - |
| 10.07.2026 | 25,77 | 26,09 | 25,28 | 25,37 | -1,44% | - |
| 09.07.2026 | 25,07 | 25,90 | 24,86 | 25,74 | 2,75% | - |
| 08.07.2026 | 25,54 | 25,55 | 24,75 | 25,05 | -2,07% | - |
| 07.07.2026 | 25,75 | 26,06 | 25,39 | 25,58 | -0,51% | - |
| 06.07.2026 | 25,33 | 25,80 | 25,32 | 25,71 | 1,50% | - |
| 03.07.2026 | 23,35 | 25,47 | 23,34 | 25,33 | 8,71% | - |
| 02.07.2026 | 23,05 | 24,00 | 22,97 | 23,30 | 1,13% | - |
| 01.07.2026 | 23,28 | 23,96 | 22,31 | 23,04 | -1,16% | - |
| 30.06.2026 | 23,21 | 23,54 | 22,75 | 23,31 | 0,43% | - |
| 29.06.2026 | 23,41 | 23,75 | 22,82 | 23,21 | -0,39% | - |
| 26.06.2026 | 23,04 | 23,47 | 22,49 | 23,30 | 1,08% | - |
| 25.06.2026 | 22,85 | 23,40 | 22,67 | 23,05 | 1,14% | - |
| 24.06.2026 | 23,38 | 23,68 | 22,36 | 22,79 | -1,21% | - |
| 23.06.2026 | 22,48 | 23,16 | 21,88 | 23,07 | 2,40% | - |
| 22.06.2026 | 23,08 | 23,10 | 22,47 | 22,53 | -2,43% | - |
| 19.06.2026 | 23,09 | 23,14 | 23,06 | 23,09 | -0,04% | - |
| 18.06.2026 | 23,47 | 23,56 | 22,70 | 23,10 | -1,45% | - |
| 17.06.2026 | 24,04 | 24,35 | 23,09 | 23,44 | -2,37% | - |
| 16.06.2026 | 24,92 | 25,08 | 23,82 | 24,01 | -4,04% | - |
| 15.06.2026 | 25,44 | 25,64 | 24,72 | 25,02 | -1,69% | - |
| 12.06.2026 | 24,39 | 25,46 | 24,22 | 25,45 | 4,73% | - |
| 11.06.2026 | 24,70 | 24,91 | 24,09 | 24,30 | -2,21% | - |
| 10.06.2026 | 24,81 | 25,25 | 24,59 | 24,85 | -0,96% | - |
| 09.06.2026 | 25,45 | 25,45 | 24,87 | 25,09 | -1,18% | - |
| 08.06.2026 | 25,41 | 25,56 | 24,81 | 25,39 | 1,32% | - |
| 05.06.2026 | 25,85 | 26,18 | 25,06 | 25,06 | -3,17% | - |
| 04.06.2026 | 25,52 | 26,20 | 25,52 | 25,88 | 1,37% | - |
| 03.06.2026 | 25,40 | 26,14 | 25,03 | 25,53 | -0,82% | - |
| 02.06.2026 | 24,83 | 25,76 | 24,83 | 25,74 | 3,75% | - |
| 01.06.2026 | 25,84 | 25,85 | 24,67 | 24,81 | -3,95% | - |
| 29.05.2026 | 27,13 | 27,14 | 25,56 | 25,83 | -2,75% | - |
| 28.05.2026 | 26,71 | 26,87 | 26,43 | 26,56 | -0,71% | - |
| 27.05.2026 | 27,07 | 27,71 | 26,73 | 26,75 | -1,15% | - |
| 26.05.2026 | 27,00 | 27,11 | 26,39 | 27,06 | 0,07% | - |
| 25.05.2026 | 27,21 | 27,76 | 26,96 | 27,04 | -0,11% | - |
| 22.05.2026 | 26,97 | 27,58 | 26,86 | 27,07 | 0,41% | - |
| 21.05.2026 | 26,63 | 27,00 | 26,26 | 26,96 | 1,16% | - |
| 20.05.2026 | 25,94 | 26,87 | 25,84 | 26,65 | 2,58% | - |
| 19.05.2026 | 25,91 | 26,66 | 25,68 | 25,98 | 0,27% | - |
| 18.05.2026 | 26,24 | 26,51 | 25,54 | 25,91 | -1,48% | - |
| 15.05.2026 | 25,61 | 26,40 | 25,61 | 26,30 | 1,98% | - |
| 14.05.2026 | 25,76 | 26,05 | 25,74 | 25,79 | 0,08% | - |
| 13.05.2026 | 25,64 | 26,03 | 25,59 | 25,77 | 0,62% | - |
| 12.05.2026 | 27,23 | 27,24 | 25,51 | 25,61 | -6,12% | - |
| 11.05.2026 | 26,32 | 27,76 | 26,25 | 27,28 | 3,45% | - |
| 08.05.2026 | 26,01 | 26,64 | 25,81 | 26,37 | 1,42% | - |
| 07.05.2026 | 25,95 | 26,20 | 25,62 | 26,00 | 0,31% | - |
| 06.05.2026 | 25,14 | 26,52 | 24,99 | 25,92 | 3,43% | - |
| 05.05.2026 | 25,03 | 25,68 | 24,84 | 25,06 | -0,28% | - |
| 04.05.2026 | 25,41 | 25,88 | 24,97 | 25,13 | -0,83% | 1.786,00 |
| 30.04.2026 | 25,43 | 25,56 | 25,02 | 25,34 | -0,59% | - |
| 29.04.2026 | 24,89 | 25,89 | 24,79 | 25,49 | 2,91% | - |
| 28.04.2026 | 25,73 | 25,95 | 24,73 | 24,77 | -4,33% | - |
| 27.04.2026 | 26,04 | 26,73 | 25,36 | 25,89 | -0,73% | - |
| 24.04.2026 | 28,00 | 28,26 | 25,57 | 26,08 | -6,99% | - |
| 23.04.2026 | 28,66 | 28,78 | 27,02 | 28,04 | 2,19% | - |
| 22.04.2026 | 28,39 | 28,47 | 27,01 | 27,44 | -3,00% | - |
| 21.04.2026 | 27,73 | 28,76 | 27,70 | 28,29 | 2,17% | - |
| 20.04.2026 | 27,92 | 27,97 | 27,30 | 27,69 | -1,14% | - |
| 17.04.2026 | 27,77 | 28,26 | 27,46 | 28,01 | 0,57% | - |
| 16.04.2026 | 26,63 | 28,31 | 26,35 | 27,85 | 4,66% | 132,00 |
| 15.04.2026 | 25,69 | 26,79 | 25,69 | 26,61 | 4,52% | - |
| 14.04.2026 | 24,75 | 25,82 | 24,71 | 25,46 | 2,95% | 220,00 |
| 13.04.2026 | 24,16 | 24,77 | 23,71 | 24,73 | 1,77% | - |
| 10.04.2026 | 23,32 | 24,74 | 23,27 | 24,30 | 5,19% | 2.132,00 |
| 09.04.2026 | 23,28 | 23,58 | 22,90 | 23,10 | -0,82% | - |
| 08.04.2026 | 22,50 | 24,08 | 22,11 | 23,29 | 6,44% | 700,00 |
| 07.04.2026 | 22,00 | 22,58 | 21,65 | 21,88 | -0,36% | - |
| 02.04.2026 | 22,45 | 22,51 | 21,70 | 21,96 | -2,70% | - |
| 01.04.2026 | 20,95 | 23,14 | 20,94 | 22,57 | 8,04% | - |
| 31.03.2026 | 20,10 | 21,09 | 19,91 | 20,89 | 4,06% | - |
| 30.03.2026 | 20,47 | 20,50 | 19,41 | 20,08 | -1,69% | 34.686,00 |
| 27.03.2026 | 20,73 | 20,82 | 20,13 | 20,42 | -1,50% | - |
| 26.03.2026 | 20,10 | 21,13 | 19,67 | 20,73 | 3,06% | - |
| 25.03.2026 | 19,08 | 20,56 | 19,07 | 20,12 | 5,23% | 5.760,00 |
| 24.03.2026 | 17,67 | 19,54 | 17,62 | 19,12 | 7,99% | - |
| 23.03.2026 | 16,84 | 18,07 | 16,38 | 17,70 | 4,86% | - |
| 20.03.2026 | 16,80 | 17,00 | 16,46 | 16,88 | 0,57% | - |
| 19.03.2026 | 16,84 | 16,88 | 16,37 | 16,79 | -0,21% | - |
| 18.03.2026 | 17,53 | 17,57 | 16,62 | 16,82 | -3,86% | - |
| 17.03.2026 | 17,33 | 17,72 | 16,85 | 17,50 | 0,81% | - |
| 16.03.2026 | 16,57 | 17,40 | 16,56 | 17,36 | 5,15% | - |
| 13.03.2026 | 16,72 | 16,96 | 16,48 | 16,51 | -1,37% | - |
| 12.03.2026 | 17,10 | 17,32 | 16,63 | 16,74 | -2,33% | - |
| 11.03.2026 | 17,29 | 17,52 | 16,73 | 17,14 | -0,70% | - |
| 10.03.2026 | 16,95 | 17,65 | 16,93 | 17,26 | 3,32% | - |
| 09.03.2026 | 16,93 | 16,97 | 16,22 | 16,70 | -1,74% | - |
| 06.03.2026 | 16,89 | 17,40 | 16,79 | 17,00 | 0,77% | - |
| 05.03.2026 | 17,10 | 17,19 | 16,72 | 16,87 | -1,58% | - |
| 04.03.2026 | 16,29 | 17,19 | 16,24 | 17,14 | 6,63% | 12.420,00 |
| 03.03.2026 | 16,75 | 16,76 | 16,01 | 16,07 | -4,26% | - |
| 02.03.2026 | 17,40 | 17,43 | 16,71 | 16,79 | -4,11% | - |
| 27.02.2026 | 17,39 | 17,53 | 16,97 | 17,51 | 0,60% | - |
| 26.02.2026 | 16,99 | 17,44 | 16,87 | 17,40 | 2,44% | - |
| 25.02.2026 | 16,62 | 17,09 | 16,62 | 16,99 | 2,29% | - |
| 24.02.2026 | 16,76 | 16,83 | 16,36 | 16,61 | -0,84% | - |
| 23.02.2026 | 17,60 | 17,61 | 16,75 | 16,75 | -4,91% | - |
| 20.02.2026 | 17,34 | 17,79 | 17,04 | 17,61 | 1,09% | - |
| 19.02.2026 | 16,96 | 17,68 | 16,88 | 17,42 | 2,74% | - |