26,080€
-6,69%
Echtzeit-Aktienkurs Xvivo Perfusion AB
Bid:
Ask:
Aktienkurse zur Xvivo Perfusion AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.02.2026 | 17,10 | 17,10 | 16,62 | 16,98 | -0,59% | - |
| 17.02.2026 | 17,15 | 17,32 | 16,85 | 17,08 | -0,50% | - |
| 16.02.2026 | 17,50 | 17,73 | 17,15 | 17,17 | -1,97% | - |
| 13.02.2026 | 17,41 | 17,60 | 17,01 | 17,51 | 0,57% | - |
| 12.02.2026 | 17,16 | 17,83 | 17,05 | 17,41 | 1,63% | - |
| 11.02.2026 | 18,16 | 18,16 | 17,00 | 17,13 | -5,44% | - |
| 10.02.2026 | 18,21 | 18,54 | 17,78 | 18,12 | -0,66% | - |
| 09.02.2026 | 18,86 | 19,21 | 17,84 | 18,24 | -4,08% | - |
| 06.02.2026 | 20,12 | 20,20 | 18,41 | 19,01 | -5,91% | - |
| 05.02.2026 | 19,37 | 20,28 | 19,27 | 20,21 | 4,42% | - |
| 04.02.2026 | 20,18 | 20,25 | 19,14 | 19,35 | -3,99% | - |
| 03.02.2026 | 20,55 | 20,72 | 19,92 | 20,16 | -1,20% | - |
| 02.02.2026 | 21,10 | 21,35 | 20,38 | 20,40 | -3,68% | - |
| 30.01.2026 | 22,44 | 22,51 | 21,05 | 21,18 | -5,23% | - |
| 29.01.2026 | 21,69 | 22,85 | 21,45 | 22,35 | 3,19% | - |
| 28.01.2026 | 21,27 | 21,81 | 20,41 | 21,66 | 2,07% | - |
| 27.01.2026 | 22,19 | 23,65 | 19,06 | 21,22 | 3,31% | - |
| 26.01.2026 | 21,22 | 21,29 | 20,28 | 20,54 | -2,42% | - |
| 23.01.2026 | 21,13 | 21,59 | 20,95 | 21,05 | -0,57% | - |
| 22.01.2026 | 19,90 | 21,25 | 19,90 | 21,17 | 7,52% | - |
| 21.01.2026 | 19,90 | 20,03 | 19,21 | 19,69 | -0,71% | - |
| 20.01.2026 | 19,02 | 20,05 | 18,74 | 19,83 | 4,01% | - |
| 19.01.2026 | 18,94 | 19,12 | 18,25 | 19,07 | -2,08% | - |
| 16.01.2026 | 20,26 | 20,26 | 19,37 | 19,47 | -4,09% | - |
| 15.01.2026 | 18,98 | 20,50 | 18,98 | 20,30 | 7,24% | - |
| 14.01.2026 | 18,22 | 18,93 | 18,19 | 18,93 | 3,98% | - |
| 13.01.2026 | 18,04 | 18,27 | 17,93 | 18,21 | 1,05% | - |
| 12.01.2026 | 18,26 | 18,36 | 17,89 | 18,02 | -1,29% | - |
| 09.01.2026 | 17,27 | 18,27 | 17,26 | 18,25 | 5,61% | - |
| 08.01.2026 | 17,66 | 17,66 | 16,74 | 17,28 | -2,32% | - |
| 07.01.2026 | 16,24 | 17,77 | 16,24 | 17,69 | 8,53% | - |
| 06.01.2026 | 16,32 | 16,36 | 16,24 | 16,30 | 0,00% | - |
| 05.01.2026 | 16,80 | 16,92 | 16,12 | 16,30 | -1,93% | - |
| 02.01.2026 | 17,15 | 17,38 | 16,60 | 16,62 | -3,03% | - |
| 30.12.2025 | 17,33 | 17,39 | 17,02 | 17,14 | -1,04% | - |
| 29.12.2025 | 17,13 | 17,56 | 17,06 | 17,32 | 1,67% | - |
| 23.12.2025 | 17,17 | 17,25 | 16,84 | 17,04 | -0,90% | - |
| 22.12.2025 | 17,19 | 17,44 | 16,75 | 17,19 | 1,96% | - |
| 19.12.2025 | 17,06 | 17,17 | 16,77 | 16,86 | -1,37% | - |
| 18.12.2025 | 16,92 | 17,12 | 16,45 | 17,10 | 1,27% | - |
| 17.12.2025 | 16,62 | 16,94 | 16,50 | 16,88 | 1,72% | - |
| 16.12.2025 | 15,86 | 16,77 | 15,83 | 16,60 | 3,82% | - |
| 15.12.2025 | 16,38 | 16,42 | 15,79 | 15,99 | -2,74% | - |
| 12.12.2025 | 16,93 | 17,04 | 16,35 | 16,44 | -2,46% | - |
| 11.12.2025 | 16,38 | 16,95 | 16,31 | 16,85 | 3,22% | - |
| 10.12.2025 | 16,23 | 16,44 | 16,11 | 16,33 | 0,37% | - |
| 09.12.2025 | 16,87 | 16,97 | 16,19 | 16,27 | -3,39% | - |
| 08.12.2025 | 16,92 | 17,12 | 16,68 | 16,84 | -1,06% | - |
| 05.12.2025 | 16,56 | 17,18 | 16,56 | 17,02 | 4,74% | - |
| 04.12.2025 | 15,80 | 16,29 | 15,80 | 16,25 | 3,50% | - |
| 03.12.2025 | 15,77 | 15,92 | 15,44 | 15,70 | -0,19% | - |
| 02.12.2025 | 16,29 | 16,31 | 15,72 | 15,73 | -3,68% | - |
| 01.12.2025 | 16,94 | 16,99 | 16,12 | 16,33 | -2,48% | - |
| 28.11.2025 | 16,74 | 16,74 | 16,74 | 16,74 | 3,78% | - |
| 27.11.2025 | 16,13 | 16,13 | 16,13 | 16,13 | -5,17% | - |