25,430€
-0,39%
Echtzeit-Aktienkurs XVIVO PERFUSION AB
Bid:
Ask:
Aktienkurse zur XVIVO PERFUSION AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.07.2026 | 25,08 | 25,08 | 25,08 | 25,08 | -1,76% | - |
| 10.07.2026 | 25,76 | 26,09 | 25,49 | 25,53 | -0,85% | - |
| 09.07.2026 | 25,07 | 25,90 | 24,86 | 25,75 | 3,12% | - |
| 08.07.2026 | 25,48 | 25,49 | 24,75 | 24,97 | -2,19% | - |
| 07.07.2026 | 25,81 | 26,06 | 25,39 | 25,53 | -0,89% | - |
| 06.07.2026 | 25,36 | 25,80 | 25,32 | 25,76 | 11,52% | - |
| 03.07.2026 | 23,10 | 23,10 | 23,10 | 23,10 | 1,32% | - |
| 02.07.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 1,33% | - |
| 01.07.2026 | 23,06 | 23,06 | 22,50 | 22,50 | -1,92% | 22,00 |
| 30.06.2026 | 22,94 | 22,94 | 22,94 | 22,94 | -0,95% | - |
| 29.06.2026 | 23,16 | 23,16 | 23,16 | 23,16 | 1,67% | - |
| 26.06.2026 | 22,78 | 22,78 | 22,78 | 22,78 | 0,80% | - |
| 25.06.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -2,33% | - |
| 24.06.2026 | 23,14 | 23,14 | 23,14 | 23,14 | 4,14% | - |
| 23.06.2026 | 22,22 | 22,22 | 22,22 | 22,22 | -2,71% | - |
| 22.06.2026 | 22,84 | 22,84 | 22,84 | 22,84 | 0,00% | - |
| 19.06.2026 | 22,84 | 22,84 | 22,84 | 22,84 | -1,64% | - |
| 18.06.2026 | 23,22 | 23,22 | 23,22 | 23,22 | -1,61% | - |
| 17.06.2026 | 23,86 | 23,98 | 23,60 | 23,60 | -4,38% | 336,00 |
| 16.06.2026 | 24,68 | 24,68 | 24,68 | 24,68 | -3,82% | - |
| 15.06.2026 | 25,66 | 25,66 | 25,66 | 25,66 | 6,30% | 6,00 |
| 12.06.2026 | 24,14 | 24,14 | 24,14 | 24,14 | -1,31% | - |
| 11.06.2026 | 24,46 | 24,46 | 24,46 | 24,46 | -0,81% | - |
| 10.06.2026 | 24,66 | 24,66 | 24,66 | 24,66 | -2,07% | - |
| 09.06.2026 | 25,18 | 25,18 | 25,18 | 25,18 | -1,25% | - |
| 08.06.2026 | 25,18 | 25,50 | 25,18 | 25,50 | -0,55% | 142,00 |
| 05.06.2026 | 25,90 | 26,18 | 25,60 | 25,64 | -0,93% | - |
| 04.06.2026 | 25,60 | 26,20 | 25,55 | 25,88 | 1,29% | - |
| 03.06.2026 | 25,36 | 26,14 | 25,03 | 25,55 | 0,20% | - |
| 02.06.2026 | 24,85 | 25,76 | 24,85 | 25,50 | 2,78% | - |
| 01.06.2026 | 25,81 | 25,81 | 24,67 | 24,81 | -4,36% | - |
| 29.05.2026 | 26,92 | 27,02 | 25,56 | 25,94 | -4,10% | - |
| 28.05.2026 | 26,73 | 27,12 | 26,32 | 27,05 | 1,08% | - |
| 27.05.2026 | 27,10 | 27,71 | 26,74 | 26,76 | -0,78% | - |
| 26.05.2026 | 26,99 | 27,11 | 26,39 | 26,97 | -0,26% | - |
| 25.05.2026 | 27,16 | 27,76 | 26,96 | 27,04 | -0,48% | - |
| 22.05.2026 | 26,97 | 27,58 | 26,86 | 27,17 | 1,00% | - |
| 21.05.2026 | 26,62 | 27,00 | 26,26 | 26,90 | 0,90% | - |
| 20.05.2026 | 25,95 | 26,87 | 25,84 | 26,66 | 2,54% | - |
| 19.05.2026 | 25,91 | 26,66 | 25,68 | 26,00 | 0,39% | - |
| 18.05.2026 | 26,29 | 26,51 | 25,54 | 25,90 | -1,07% | - |
| 15.05.2026 | 25,63 | 26,40 | 25,63 | 26,18 | 1,51% | - |
| 14.05.2026 | 26,03 | 26,05 | 25,74 | 25,79 | 0,04% | - |
| 13.05.2026 | 25,65 | 26,03 | 25,59 | 25,78 | 1,02% | - |
| 12.05.2026 | 27,20 | 27,20 | 25,51 | 25,52 | -6,49% | - |
| 11.05.2026 | 26,36 | 27,76 | 26,25 | 27,29 | 2,67% | - |
| 08.05.2026 | 26,05 | 26,59 | 25,81 | 26,58 | 2,00% | - |
| 07.05.2026 | 25,91 | 26,20 | 25,62 | 26,06 | 0,31% | - |
| 06.05.2026 | 25,23 | 26,52 | 24,99 | 25,98 | 3,59% | - |
| 05.05.2026 | 25,18 | 25,68 | 24,84 | 25,08 | -0,20% | - |
| 04.05.2026 | 25,36 | 25,88 | 24,97 | 25,13 | -0,59% | - |
| 30.04.2026 | 25,47 | 25,56 | 25,02 | 25,28 | -0,86% | - |
| 29.04.2026 | 24,79 | 25,89 | 24,79 | 25,50 | 2,91% | - |
| 28.04.2026 | 25,71 | 25,95 | 24,73 | 24,78 | -3,73% | - |
| 27.04.2026 | 26,06 | 26,73 | 25,36 | 25,74 | -0,43% | - |
| 24.04.2026 | 27,97 | 28,26 | 25,57 | 25,85 | -7,51% | - |
| 23.04.2026 | 28,50 | 28,78 | 27,02 | 27,95 | 1,97% | - |
| 22.04.2026 | 28,38 | 28,46 | 27,01 | 27,41 | -3,35% | - |
| 21.04.2026 | 27,70 | 28,76 | 27,70 | 28,36 | 2,35% | - |
| 20.04.2026 | 27,97 | 27,97 | 27,30 | 27,71 | -1,11% | - |
| 17.04.2026 | 27,75 | 28,26 | 27,46 | 28,02 | 0,90% | - |
| 16.04.2026 | 26,62 | 28,31 | 26,35 | 27,77 | 4,40% | - |
| 15.04.2026 | 25,70 | 26,79 | 25,70 | 26,60 | 3,38% | - |
| 14.04.2026 | 24,75 | 25,82 | 24,75 | 25,73 | 4,04% | - |
| 13.04.2026 | 24,17 | 24,76 | 23,71 | 24,73 | 1,94% | - |
| 10.04.2026 | 23,28 | 24,74 | 23,28 | 24,26 | 4,52% | - |
| 09.04.2026 | 23,29 | 23,58 | 22,90 | 23,21 | -0,09% | - |
| 08.04.2026 | 22,17 | 24,08 | 22,11 | 23,23 | 6,17% | - |
| 07.04.2026 | 22,07 | 22,58 | 21,65 | 21,88 | -0,91% | - |
| 02.04.2026 | 22,48 | 22,51 | 21,70 | 22,08 | -2,08% | - |
| 01.04.2026 | 21,03 | 23,14 | 21,03 | 22,55 | 8,52% | - |
| 31.03.2026 | 20,06 | 20,89 | 19,91 | 20,78 | 3,31% | - |
| 30.03.2026 | 20,43 | 20,50 | 19,41 | 20,12 | -1,83% | - |
| 27.03.2026 | 20,74 | 20,82 | 20,13 | 20,49 | -1,16% | - |
| 26.03.2026 | 20,08 | 21,13 | 19,67 | 20,73 | 2,75% | - |
| 25.03.2026 | 19,11 | 20,56 | 19,11 | 20,18 | 5,66% | - |
| 24.03.2026 | 17,71 | 19,54 | 17,62 | 19,10 | 7,85% | - |
| 23.03.2026 | 16,84 | 18,07 | 16,38 | 17,71 | 5,01% | - |
| 20.03.2026 | 16,82 | 16,94 | 16,46 | 16,86 | 0,63% | - |
| 19.03.2026 | 16,84 | 16,88 | 16,37 | 16,76 | -0,83% | - |
| 18.03.2026 | 17,51 | 17,57 | 16,62 | 16,90 | -3,43% | - |
| 17.03.2026 | 17,22 | 17,72 | 16,85 | 17,50 | 0,78% | - |
| 16.03.2026 | 16,56 | 17,40 | 16,56 | 17,36 | 3,52% | - |
| 13.03.2026 | 16,70 | 16,96 | 16,48 | 16,77 | -0,03% | - |
| 12.03.2026 | 17,11 | 17,32 | 16,63 | 16,78 | -2,10% | - |
| 11.03.2026 | 17,27 | 17,52 | 16,73 | 17,14 | -0,95% | - |
| 10.03.2026 | 16,98 | 17,65 | 16,93 | 17,30 | 2,43% | - |
| 09.03.2026 | 16,97 | 16,97 | 16,22 | 16,89 | -0,21% | - |
| 06.03.2026 | 16,90 | 17,40 | 16,79 | 16,93 | 0,33% | - |
| 05.03.2026 | 17,09 | 17,19 | 16,72 | 16,87 | -1,37% | - |
| 04.03.2026 | 16,32 | 17,19 | 16,24 | 17,11 | 5,55% | - |
| 03.03.2026 | 16,76 | 16,76 | 16,01 | 16,21 | -3,43% | - |
| 02.03.2026 | 17,41 | 17,41 | 16,71 | 16,78 | -2,47% | - |
| 27.02.2026 | 17,40 | 17,41 | 16,97 | 17,21 | -0,98% | - |
| 26.02.2026 | 17,00 | 17,44 | 16,87 | 17,38 | 2,60% | - |
| 25.02.2026 | 16,62 | 17,09 | 16,62 | 16,94 | 2,05% | - |
| 24.02.2026 | 16,80 | 16,80 | 16,36 | 16,60 | -1,04% | - |
| 23.02.2026 | 17,57 | 17,60 | 16,76 | 16,77 | -4,74% | - |
| 20.02.2026 | 17,35 | 17,79 | 17,04 | 17,61 | 1,15% | - |
| 19.02.2026 | 16,97 | 17,68 | 16,88 | 17,41 | 2,50% | - |