Echtzeit-Aktienkurs Xvivo Perfusion AB
Bid:
Ask:
Aktienkurse zur Xvivo Perfusion AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.01.2026 | 224,60 | 224,60 | 214,60 | 218,80 | -2,76% | 133.157,00 |
| 23.01.2026 | 228,20 | 228,20 | 222,00 | 225,00 | 0,45% | 103.958,00 |
| 22.01.2026 | 214,20 | 225,00 | 213,20 | 224,00 | 6,57% | 202.687,00 |
| 21.01.2026 | 214,00 | 214,00 | 205,00 | 210,20 | -0,47% | 95.947,00 |
| 20.01.2026 | 205,00 | 214,40 | 200,20 | 211,20 | 3,53% | 144.612,00 |
| 19.01.2026 | 200,00 | 205,40 | 196,00 | 204,00 | -2,11% | 285.487,00 |
| 16.01.2026 | 216,00 | 216,00 | 207,20 | 208,40 | -3,61% | 162.042,00 |
| 15.01.2026 | 204,60 | 219,40 | 204,60 | 216,20 | 6,61% | 403.264,00 |
| 14.01.2026 | 195,70 | 202,80 | 194,80 | 202,80 | 3,89% | 241.378,00 |
| 13.01.2026 | 193,20 | 195,60 | 191,90 | 195,20 | 1,30% | 69.806,00 |
| 12.01.2026 | 196,20 | 196,70 | 191,00 | 192,70 | -1,13% | 90.900,00 |
| 09.01.2026 | 185,60 | 197,30 | 185,60 | 194,90 | 5,12% | 142.214,00 |
| 08.01.2026 | 188,10 | 188,70 | 180,20 | 185,40 | -2,06% | 104.687,00 |
| 07.01.2026 | 175,40 | 190,50 | 175,40 | 189,30 | 8,30% | 180.368,00 |
| 05.01.2026 | 181,00 | 182,50 | 173,70 | 174,80 | -3,48% | 124.849,00 |
| 02.01.2026 | 186,40 | 187,90 | 179,40 | 181,10 | -2,95% | 83.861,00 |
| 30.12.2025 | 187,30 | 187,30 | 184,00 | 186,60 | -0,80% | 76.367,00 |
| 29.12.2025 | 184,60 | 190,00 | 184,10 | 188,10 | 2,28% | 59.084,00 |
| 23.12.2025 | 187,00 | 187,00 | 182,20 | 183,90 | -1,24% | 86.958,00 |
| 22.12.2025 | 187,70 | 189,60 | 181,60 | 186,20 | -0,90% | 81.917,00 |
| 19.12.2025 | 186,40 | 187,90 | 182,80 | 187,90 | 1,02% | 462.513,00 |
| 18.12.2025 | 184,20 | 186,50 | 179,30 | 186,00 | 0,92% | 80.809,00 |
| 17.12.2025 | 181,60 | 185,10 | 180,30 | 184,30 | 1,65% | 74.820,00 |
| 16.12.2025 | 173,50 | 183,70 | 172,70 | 181,30 | 3,90% | 210.491,00 |
| 15.12.2025 | 177,70 | 178,90 | 172,30 | 174,50 | -2,51% | 202.799,00 |
| 12.12.2025 | 183,80 | 184,90 | 177,50 | 179,00 | -2,61% | 140.314,00 |
| 11.12.2025 | 177,50 | 184,30 | 176,50 | 183,80 | 3,84% | 144.606,00 |
| 10.12.2025 | 176,30 | 179,00 | 174,90 | 177,00 | 0,40% | 103.697,00 |
| 09.12.2025 | 184,00 | 186,40 | 176,10 | 176,30 | -4,39% | 83.484,00 |
| 08.12.2025 | 186,00 | 187,70 | 182,50 | 184,40 | -0,70% | 98.751,00 |
| 05.12.2025 | 181,20 | 188,30 | 181,20 | 185,70 | 3,80% | 174.813,00 |
| 04.12.2025 | 173,40 | 178,90 | 173,10 | 178,90 | 4,25% | 132.625,00 |
| 03.12.2025 | 172,50 | 174,40 | 169,20 | 171,60 | -0,46% | 116.936,00 |
| 02.12.2025 | 178,10 | 179,10 | 172,40 | 172,40 | -3,20% | 157.507,00 |
| 01.12.2025 | 185,50 | 186,20 | 176,80 | 178,10 | -3,99% | 129.615,00 |
| 28.11.2025 | 186,80 | 186,80 | 182,90 | 185,50 | -0,75% | 820.118,00 |
| 27.11.2025 | 178,50 | 186,90 | 176,00 | 186,90 | 4,24% | 109.072,00 |
| 26.11.2025 | 186,50 | 186,90 | 179,30 | 179,30 | -3,55% | 125.600,00 |
| 25.11.2025 | 181,10 | 186,50 | 181,10 | 185,90 | 3,39% | 132.705,00 |
| 24.11.2025 | 167,40 | 179,90 | 167,40 | 179,80 | 9,30% | 282.950,00 |
| 21.11.2025 | 164,00 | 167,40 | 161,80 | 164,50 | -0,66% | 140.165,00 |
| 20.11.2025 | 167,00 | 168,60 | 164,90 | 165,60 | 0,36% | 63.609,00 |
| 19.11.2025 | 162,60 | 165,50 | 161,20 | 165,00 | 1,60% | 71.272,00 |
| 18.11.2025 | 162,10 | 168,30 | 160,10 | 162,40 | -0,67% | 224.215,00 |
| 17.11.2025 | 164,30 | 166,20 | 162,50 | 163,50 | -0,37% | 105.910,00 |
| 14.11.2025 | 165,50 | 169,30 | 162,40 | 164,10 | -1,38% | 104.972,00 |
| 13.11.2025 | 170,20 | 171,40 | 166,00 | 166,40 | -2,12% | 150.583,00 |
| 12.11.2025 | 170,20 | 172,40 | 166,00 | 170,00 | 0,12% | 172.690,00 |
| 11.11.2025 | 167,70 | 172,10 | 166,90 | 169,80 | 1,98% | 101.708,00 |
| 10.11.2025 | 171,90 | 172,60 | 165,20 | 166,50 | -1,19% | 147.436,00 |
| 07.11.2025 | 174,50 | 177,90 | 168,10 | 168,50 | -2,94% | 86.103,00 |
| 06.11.2025 | 175,30 | 176,60 | 169,80 | 173,60 | -1,31% | 125.618,00 |
| 05.11.2025 | 176,20 | 177,80 | 173,10 | 175,90 | -0,73% | 82.022,00 |
| 04.11.2025 | 181,30 | 184,40 | 175,80 | 177,20 | -2,90% | 132.906,00 |
| 03.11.2025 | 189,50 | 189,50 | 182,30 | 182,50 | -3,69% | 97.911,00 |
| 31.10.2025 | 188,50 | 192,00 | 186,00 | 189,50 | 0,42% | 52.724,00 |
| 30.10.2025 | 187,80 | 191,80 | 185,60 | 188,70 | -1,36% | 122.888,00 |
| 29.10.2025 | 187,40 | 194,00 | 185,20 | 191,30 | 2,19% | 122.280,00 |
| 28.10.2025 | 191,90 | 192,50 | 187,20 | 187,20 | -3,11% | 112.544,00 |
| 27.10.2025 | 200,40 | 202,60 | 192,80 | 193,20 | -3,11% | 161.180,00 |
| 24.10.2025 | 187,00 | 206,20 | 186,00 | 199,40 | 9,32% | 558.785,00 |
| 23.10.2025 | 191,00 | 195,00 | 177,70 | 182,40 | 1,62% | 363.610,00 |
| 22.10.2025 | 179,00 | 181,60 | 172,50 | 179,50 | -0,11% | 151.733,00 |
| 21.10.2025 | 177,00 | 181,70 | 173,90 | 179,70 | 2,10% | 143.224,00 |
| 20.10.2025 | 175,00 | 179,00 | 171,60 | 176,00 | 4,58% | 286.818,00 |
| 17.10.2025 | 163,80 | 171,60 | 162,20 | 168,30 | 2,75% | 141.847,00 |
| 16.10.2025 | 160,90 | 164,70 | 160,80 | 163,80 | 1,87% | 62.881,00 |
| 15.10.2025 | 162,70 | 164,90 | 160,30 | 160,80 | -0,56% | 74.308,00 |
| 14.10.2025 | 164,80 | 165,30 | 160,00 | 161,70 | -1,88% | 86.074,00 |
| 13.10.2025 | 166,00 | 168,00 | 162,90 | 164,80 | -0,18% | 113.430,00 |
| 10.10.2025 | 170,20 | 171,00 | 164,70 | 165,10 | -3,45% | 119.095,00 |
| 09.10.2025 | 173,10 | 175,00 | 168,00 | 171,00 | -1,16% | 83.095,00 |
| 08.10.2025 | 168,30 | 173,40 | 167,20 | 173,00 | 2,43% | 100.655,00 |
| 07.10.2025 | 175,60 | 175,60 | 167,60 | 168,90 | -3,60% | 133.323,00 |
| 06.10.2025 | 165,70 | 176,50 | 165,70 | 175,20 | 6,25% | 185.809,00 |
| 03.10.2025 | 164,80 | 169,50 | 162,10 | 164,90 | 0,49% | 130.422,00 |
| 02.10.2025 | 169,40 | 173,00 | 163,50 | 164,10 | -3,24% | 319.874,00 |
| 01.10.2025 | 174,00 | 175,70 | 168,90 | 169,60 | -2,08% | 102.507,00 |
| 30.09.2025 | 174,50 | 178,00 | 170,30 | 173,20 | -0,97% | 142.075,00 |
| 29.09.2025 | 175,00 | 179,50 | 174,00 | 174,90 | 0,40% | 101.330,00 |
| 26.09.2025 | 168,00 | 174,90 | 167,30 | 174,20 | 3,75% | 121.601,00 |
| 25.09.2025 | 172,10 | 172,40 | 165,80 | 167,90 | -2,38% | 104.705,00 |
| 24.09.2025 | 175,00 | 175,40 | 171,70 | 172,00 | -2,22% | 74.276,00 |
| 23.09.2025 | 179,60 | 183,00 | 175,60 | 175,90 | -2,17% | 97.453,00 |
| 22.09.2025 | 183,10 | 185,50 | 177,10 | 179,80 | -1,86% | 102.160,00 |
| 19.09.2025 | 180,00 | 185,00 | 178,50 | 183,20 | 1,38% | 182.364,00 |
| 18.09.2025 | 177,10 | 182,50 | 176,00 | 180,70 | 2,61% | 160.375,00 |
| 17.09.2025 | 173,50 | 178,30 | 172,60 | 176,10 | 1,91% | 125.568,00 |
| 16.09.2025 | 176,00 | 177,60 | 172,10 | 172,80 | -1,31% | 86.332,00 |
| 15.09.2025 | 175,60 | 182,70 | 174,80 | 175,10 | -0,40% | 145.376,00 |
| 12.09.2025 | 178,00 | 179,70 | 173,40 | 175,80 | -0,79% | 126.020,00 |
| 11.09.2025 | 178,20 | 180,60 | 176,10 | 177,20 | 1,20% | 208.427,00 |
| 10.09.2025 | 172,40 | 181,70 | 172,00 | 175,10 | 1,57% | 247.209,00 |
| 09.09.2025 | 173,10 | 176,30 | 169,40 | 172,40 | -0,58% | 250.747,00 |
| 08.09.2025 | 169,20 | 173,90 | 167,20 | 173,40 | 2,24% | 312.074,00 |
| 05.09.2025 | 167,90 | 170,50 | 165,00 | 169,60 | 3,48% | 480.125,00 |
| 04.09.2025 | 166,40 | 168,30 | 163,20 | 163,90 | -1,44% | 150.211,00 |
| 03.09.2025 | 171,00 | 172,90 | 166,30 | 166,30 | -1,83% | 170.595,00 |
| 02.09.2025 | 177,80 | 179,70 | 168,90 | 169,40 | -4,29% | 571.402,00 |
| 01.09.2025 | 167,20 | 179,30 | 166,40 | 177,00 | 5,55% | 320.931,00 |