Echtzeit-Aktienkurs Xvivo Perfusion AB
Bid:
Ask:
Aktienkurse zur Xvivo Perfusion AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2025 | 219,00 | 232,60 | 215,00 | 223,40 | 3,43% | 307.102,00 |
| 14.07.2025 | 209,00 | 224,80 | 206,60 | 216,00 | 7,25% | 721.479,00 |
| 11.07.2025 | 237,80 | 238,00 | 201,40 | 201,40 | -32,69% | 1.406.130,00 |
| 10.07.2025 | 289,40 | 299,60 | 289,40 | 299,20 | 3,39% | 44.550,00 |
| 09.07.2025 | 286,20 | 293,00 | 283,00 | 289,40 | 1,12% | 75.320,00 |
| 08.07.2025 | 288,20 | 291,20 | 277,00 | 286,20 | -0,62% | 104.314,00 |
| 07.07.2025 | 292,40 | 293,60 | 287,80 | 288,00 | -1,50% | 57.602,00 |
| 04.07.2025 | 292,00 | 295,00 | 286,20 | 292,40 | 0,62% | 34.722,00 |
| 03.07.2025 | 284,60 | 293,00 | 284,60 | 290,60 | 2,04% | 46.523,00 |
| 02.07.2025 | 286,00 | 287,00 | 279,20 | 284,80 | -0,84% | 124.119,00 |
| 01.07.2025 | 281,20 | 287,60 | 280,40 | 287,20 | 1,56% | 46.411,00 |
| 30.06.2025 | 290,80 | 290,80 | 282,40 | 282,80 | -2,48% | 29.941,00 |
| 27.06.2025 | 283,60 | 291,00 | 280,20 | 290,00 | 2,76% | 53.132,00 |
| 26.06.2025 | 277,40 | 287,60 | 276,00 | 282,20 | 1,22% | 64.041,00 |
| 25.06.2025 | 284,00 | 286,60 | 278,00 | 278,80 | -2,04% | 38.831,00 |
| 24.06.2025 | 285,40 | 290,40 | 281,00 | 284,60 | 3,27% | 102.307,00 |
| 23.06.2025 | 278,60 | 278,60 | 272,00 | 275,60 | -1,36% | 51.003,00 |
| 19.06.2025 | 277,00 | 282,00 | 276,20 | 279,40 | 0,07% | 64.361,00 |
| 18.06.2025 | 275,60 | 281,60 | 266,20 | 279,20 | 0,79% | 86.603,00 |
| 17.06.2025 | 295,00 | 295,00 | 275,00 | 277,00 | -6,29% | 136.667,00 |
| 16.06.2025 | 297,20 | 300,00 | 293,00 | 295,60 | -0,87% | 31.390,00 |
| 13.06.2025 | 295,60 | 300,60 | 294,40 | 298,20 | -1,19% | 73.258,00 |
| 12.06.2025 | 311,00 | 315,80 | 300,20 | 301,80 | -5,39% | 73.840,00 |
| 11.06.2025 | 319,00 | 320,40 | 310,60 | 319,00 | 0,38% | 74.277,00 |
| 10.06.2025 | 310,60 | 319,20 | 309,40 | 317,80 | 2,19% | 60.464,00 |
| 09.06.2025 | 316,20 | 321,00 | 309,80 | 311,00 | -2,20% | 53.101,00 |
| 05.06.2025 | 315,20 | 322,40 | 315,20 | 318,00 | 0,63% | 59.038,00 |
| 04.06.2025 | 310,20 | 316,40 | 306,80 | 316,00 | 1,87% | 61.909,00 |
| 03.06.2025 | 300,60 | 311,00 | 295,80 | 310,20 | 3,75% | 64.422,00 |
| 02.06.2025 | 300,00 | 305,60 | 295,00 | 299,00 | -2,42% | 96.529,00 |
| 30.05.2025 | 310,20 | 310,80 | 303,60 | 306,40 | -1,29% | 121.014,00 |
| 28.05.2025 | 311,20 | 313,00 | 309,00 | 310,40 | 0,13% | 19.544,00 |
| 27.05.2025 | 318,20 | 320,40 | 309,00 | 310,00 | -2,45% | 67.515,00 |
| 26.05.2025 | 308,40 | 318,00 | 307,40 | 317,80 | 5,16% | 70.288,00 |
| 23.05.2025 | 303,00 | 311,80 | 292,00 | 302,20 | -0,26% | 83.513,00 |
| 22.05.2025 | 315,00 | 315,00 | 300,40 | 303,00 | -4,48% | 185.133,00 |
| 21.05.2025 | 322,20 | 322,20 | 308,80 | 317,20 | -1,31% | 83.757,00 |
| 20.05.2025 | 321,60 | 324,60 | 314,00 | 321,40 | 0,88% | 64.684,00 |
| 19.05.2025 | 320,00 | 322,60 | 316,00 | 318,60 | -0,75% | 28.159,00 |
| 16.05.2025 | 321,80 | 325,60 | 318,20 | 321,00 | 0,44% | 31.019,00 |
| 15.05.2025 | 330,60 | 332,00 | 319,00 | 319,60 | -4,02% | 70.033,00 |
| 14.05.2025 | 324,60 | 338,00 | 324,00 | 333,00 | 2,59% | 102.615,00 |
| 13.05.2025 | 327,40 | 330,00 | 321,20 | 324,60 | -0,92% | 44.555,00 |
| 12.05.2025 | 315,60 | 328,40 | 312,20 | 327,60 | 4,87% | 94.621,00 |
| 09.05.2025 | 306,20 | 315,20 | 303,00 | 312,40 | 2,90% | 79.173,00 |
| 08.05.2025 | 303,00 | 306,40 | 302,00 | 303,60 | 0,66% | 51.313,00 |
| 07.05.2025 | 307,20 | 308,60 | 300,20 | 301,60 | -2,39% | 41.809,00 |
| 06.05.2025 | 318,00 | 318,00 | 306,20 | 309,00 | -2,09% | 38.513,00 |
| 05.05.2025 | 323,00 | 327,00 | 315,60 | 315,60 | -1,74% | 48.041,00 |
| 02.05.2025 | 318,40 | 323,80 | 310,60 | 321,20 | 0,63% | 61.964,00 |
| 30.04.2025 | 310,00 | 319,40 | 308,20 | 319,20 | 3,43% | 58.255,00 |
| 29.04.2025 | 304,60 | 310,00 | 300,60 | 308,60 | 2,87% | 114.230,00 |
| 28.04.2025 | 299,60 | 315,60 | 299,00 | 300,00 | -0,99% | 102.498,00 |
| 25.04.2025 | 316,00 | 322,20 | 300,60 | 303,00 | -3,44% | 163.188,00 |
| 24.04.2025 | 303,20 | 328,20 | 277,00 | 313,80 | 6,88% | 417.315,00 |
| 23.04.2025 | 280,00 | 300,00 | 277,40 | 293,60 | 6,38% | 319.619,00 |
| 22.04.2025 | 278,00 | 278,00 | 267,60 | 276,00 | -1,22% | 82.034,00 |
| 17.04.2025 | 281,40 | 282,00 | 276,40 | 279,40 | -0,14% | 25.159,00 |
| 16.04.2025 | 275,00 | 281,40 | 269,80 | 279,80 | -0,29% | 82.476,00 |
| 15.04.2025 | 278,40 | 284,60 | 276,40 | 280,60 | 1,08% | 101.131,00 |
| 14.04.2025 | 279,00 | 279,00 | 271,00 | 277,60 | 2,97% | 88.350,00 |
| 11.04.2025 | 274,00 | 275,60 | 261,20 | 269,60 | -1,10% | 101.074,00 |
| 10.04.2025 | 297,60 | 297,60 | 271,80 | 272,60 | 2,87% | 245.128,00 |
| 09.04.2025 | 261,20 | 274,00 | 257,80 | 265,00 | -3,57% | 223.167,00 |
| 08.04.2025 | 255,00 | 283,80 | 253,40 | 274,80 | 10,54% | 395.334,00 |
| 07.04.2025 | 239,40 | 270,60 | 238,20 | 248,60 | -4,75% | 196.637,00 |
| 04.04.2025 | 276,00 | 282,50 | 255,00 | 261,00 | -6,12% | 305.389,00 |
| 03.04.2025 | 275,00 | 289,00 | 273,50 | 278,00 | -1,77% | 152.225,00 |
| 02.04.2025 | 287,00 | 289,00 | 274,00 | 283,00 | -2,92% | 188.442,00 |
| 01.04.2025 | 285,50 | 294,50 | 281,00 | 291,50 | 3,55% | 303.897,00 |
| 31.03.2025 | 297,50 | 297,50 | 278,00 | 281,50 | -6,01% | 349.172,00 |
| 28.03.2025 | 311,00 | 312,00 | 297,00 | 299,50 | -3,85% | 226.087,00 |
| 27.03.2025 | 324,00 | 324,00 | 310,00 | 311,50 | -4,59% | 142.468,00 |
| 26.03.2025 | 340,00 | 344,50 | 324,00 | 326,50 | -1,36% | 137.323,00 |
| 25.03.2025 | 367,50 | 367,50 | 322,00 | 331,00 | -13,12% | 507.497,00 |
| 24.03.2025 | 397,00 | 402,00 | 379,50 | 381,00 | -2,93% | 57.202,00 |
| 21.03.2025 | 414,00 | 414,00 | 392,50 | 392,50 | -4,96% | 792.963,00 |
| 20.03.2025 | 412,50 | 420,00 | 404,50 | 413,00 | 0,61% | 47.874,00 |
| 19.03.2025 | 417,00 | 417,00 | 401,50 | 410,50 | -1,44% | 71.841,00 |
| 18.03.2025 | 414,00 | 419,50 | 411,50 | 416,50 | 1,09% | 42.305,00 |
| 17.03.2025 | 405,00 | 415,50 | 404,50 | 412,00 | 1,73% | 51.432,00 |
| 14.03.2025 | 390,00 | 406,50 | 390,00 | 405,00 | 3,58% | 74.488,00 |
| 13.03.2025 | 394,00 | 397,00 | 387,00 | 391,00 | -1,14% | 44.447,00 |
| 12.03.2025 | 390,00 | 396,50 | 387,50 | 395,50 | 2,33% | 63.309,00 |
| 11.03.2025 | 394,50 | 399,50 | 386,50 | 386,50 | -1,65% | 56.546,00 |
| 10.03.2025 | 410,50 | 414,50 | 391,00 | 393,00 | -4,15% | 46.678,00 |
| 07.03.2025 | 405,00 | 416,00 | 401,50 | 410,00 | 0,00% | 34.423,00 |
| 06.03.2025 | 416,00 | 418,00 | 407,50 | 410,00 | -1,20% | 48.179,00 |
| 05.03.2025 | 416,50 | 423,50 | 414,00 | 415,00 | 2,34% | 69.581,00 |
| 04.03.2025 | 426,00 | 428,00 | 405,50 | 405,50 | -5,26% | 49.551,00 |
| 03.03.2025 | 442,00 | 444,50 | 428,00 | 428,00 | -3,60% | 43.451,00 |
| 28.02.2025 | 439,50 | 447,00 | 437,00 | 444,00 | 0,57% | 46.247,00 |
| 27.02.2025 | 438,50 | 444,50 | 432,00 | 441,50 | 0,80% | 31.769,00 |
| 26.02.2025 | 438,50 | 444,00 | 433,50 | 438,00 | 0,57% | 61.090,00 |
| 25.02.2025 | 450,50 | 457,50 | 433,50 | 435,50 | -3,76% | 66.519,00 |
| 24.02.2025 | 458,00 | 460,50 | 449,00 | 452,50 | -1,31% | 25.549,00 |
| 21.02.2025 | 463,00 | 468,00 | 457,50 | 458,50 | -1,08% | 41.760,00 |
| 20.02.2025 | 466,50 | 466,50 | 457,00 | 463,50 | -0,43% | 21.406,00 |
| 19.02.2025 | 473,00 | 476,50 | 459,50 | 465,50 | -1,48% | 51.060,00 |
| 18.02.2025 | 471,00 | 479,00 | 467,50 | 472,50 | 0,32% | 32.434,00 |