280,979SEK
-0,08%
Echtzeit-Aktienkurs XVIVO PERFUSION AB
Bid:
Ask:
Aktienkurse zur XVIVO PERFUSION AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.07.2026 | 279,60 | 283,40 | 271,40 | 283,00 | 0,64% | 48.835,00 |
| 10.07.2026 | 284,00 | 288,20 | 278,00 | 281,20 | -0,92% | 38.025,00 |
| 09.07.2026 | 274,80 | 286,20 | 274,80 | 283,80 | 3,05% | 38.774,00 |
| 08.07.2026 | 280,00 | 281,40 | 274,40 | 275,40 | -2,20% | 35.986,00 |
| 07.07.2026 | 282,80 | 286,80 | 280,60 | 281,60 | -0,85% | 26.044,00 |
| 06.07.2026 | 280,00 | 285,00 | 279,80 | 284,00 | 1,43% | 32.071,00 |
| 03.07.2026 | 261,40 | 281,20 | 261,00 | 280,00 | 7,28% | 106.838,00 |
| 02.07.2026 | 255,20 | 266,40 | 254,00 | 261,00 | 2,35% | 57.340,00 |
| 01.07.2026 | 263,00 | 265,00 | 247,80 | 255,00 | -1,77% | 118.659,00 |
| 30.06.2026 | 257,40 | 262,00 | 252,00 | 259,60 | 0,93% | 73.271,00 |
| 29.06.2026 | 258,60 | 263,80 | 254,40 | 257,20 | -0,54% | 49.822,00 |
| 26.06.2026 | 255,00 | 260,00 | 249,60 | 258,60 | 0,94% | 28.873,00 |
| 25.06.2026 | 254,00 | 258,20 | 251,00 | 256,20 | 1,18% | 25.553,00 |
| 24.06.2026 | 259,60 | 263,60 | 248,00 | 253,20 | -1,86% | 48.237,00 |
| 23.06.2026 | 246,80 | 259,20 | 242,20 | 258,00 | 4,37% | 70.645,00 |
| 22.06.2026 | 251,40 | 253,60 | 246,80 | 247,20 | -2,53% | 39.328,00 |
| 19.06.2026 | 253,70 | 253,70 | 253,61 | 253,62 | 0,32% | - |
| 18.06.2026 | 257,00 | 257,00 | 249,00 | 252,80 | -0,86% | 93.813,00 |
| 17.06.2026 | 269,00 | 269,00 | 251,40 | 255,00 | -2,30% | 62.270,00 |
| 16.06.2026 | 270,40 | 272,60 | 258,60 | 261,00 | -3,48% | 46.808,00 |
| 15.06.2026 | 275,20 | 279,00 | 269,20 | 270,40 | -0,95% | 44.159,00 |
| 12.06.2026 | 271,40 | 275,80 | 265,00 | 273,00 | 2,40% | 44.137,00 |
| 11.06.2026 | 271,60 | 274,60 | 265,00 | 266,60 | -1,48% | 42.322,00 |
| 10.06.2026 | 270,20 | 275,60 | 269,80 | 270,60 | 0,07% | 43.972,00 |
| 09.06.2026 | 273,00 | 275,80 | 270,40 | 270,40 | -2,03% | 44.187,00 |
| 08.06.2026 | 276,20 | 278,20 | 270,40 | 276,00 | -0,58% | 59.058,00 |
| 05.06.2026 | 280,60 | 284,00 | 277,00 | 277,60 | -1,21% | 36.316,00 |
| 04.06.2026 | 277,40 | 284,80 | 277,40 | 281,00 | 1,22% | 43.367,00 |
| 03.06.2026 | 276,20 | 284,20 | 272,40 | 277,60 | 0,22% | 43.821,00 |
| 02.06.2026 | 268,00 | 279,00 | 268,00 | 277,00 | 3,44% | 83.834,00 |
| 01.06.2026 | 274,60 | 275,80 | 265,60 | 267,80 | -3,25% | 61.146,00 |
| 29.05.2026 | 291,20 | 291,20 | 274,80 | 276,80 | -4,55% | 221.340,00 |
| 28.05.2026 | 289,00 | 292,60 | 284,40 | 290,00 | 0,62% | 36.817,00 |
| 27.05.2026 | 294,60 | 299,80 | 288,20 | 288,20 | -1,84% | 43.896,00 |
| 26.05.2026 | 293,20 | 293,60 | 286,20 | 293,60 | 0,69% | 38.487,00 |
| 25.05.2026 | 297,20 | 301,00 | 291,00 | 291,60 | -0,95% | 29.468,00 |
| 22.05.2026 | 296,20 | 299,40 | 291,20 | 294,40 | 0,48% | 38.277,00 |
| 21.05.2026 | 288,40 | 293,20 | 286,20 | 293,00 | 2,02% | 37.702,00 |
| 20.05.2026 | 285,80 | 292,00 | 281,40 | 287,20 | 1,20% | 75.786,00 |
| 19.05.2026 | 284,00 | 291,80 | 281,00 | 283,80 | -0,07% | 35.813,00 |
| 18.05.2026 | 287,80 | 290,00 | 279,80 | 284,00 | -1,59% | 50.644,00 |
| 15.05.2026 | 284,00 | 289,40 | 283,80 | 288,60 | 2,63% | 35.113,00 |
| 13.05.2026 | 282,00 | 283,60 | 278,80 | 281,20 | 0,93% | 19.415,00 |
| 12.05.2026 | 291,00 | 291,00 | 278,40 | 278,60 | -5,37% | 54.093,00 |
| 11.05.2026 | 286,00 | 302,00 | 286,00 | 294,40 | 2,94% | 70.590,00 |
| 08.05.2026 | 282,00 | 289,20 | 280,20 | 286,00 | 1,49% | 54.989,00 |
| 07.05.2026 | 282,80 | 286,00 | 278,00 | 281,80 | 0,36% | 49.668,00 |
| 06.05.2026 | 274,00 | 287,00 | 271,00 | 280,80 | 4,46% | 110.652,00 |
| 05.05.2026 | 274,00 | 278,60 | 267,80 | 268,80 | -1,90% | 52.886,00 |
| 04.05.2026 | 276,00 | 280,60 | 270,00 | 274,00 | -0,15% | 130.953,00 |
| 30.04.2026 | 272,20 | 277,00 | 271,80 | 274,40 | -0,72% | 28.532,00 |
| 29.04.2026 | 274,00 | 281,00 | 268,80 | 276,40 | 2,37% | 64.736,00 |
| 28.04.2026 | 277,80 | 280,20 | 269,60 | 270,00 | -2,60% | 101.201,00 |
| 27.04.2026 | 280,00 | 289,00 | 273,40 | 277,20 | -1,84% | 127.032,00 |
| 24.04.2026 | 297,20 | 306,80 | 276,40 | 282,40 | -5,87% | 213.015,00 |
| 23.04.2026 | 303,00 | 310,40 | 291,60 | 300,00 | 1,49% | 167.074,00 |
| 22.04.2026 | 305,80 | 306,60 | 291,40 | 295,60 | -3,15% | 92.610,00 |
| 21.04.2026 | 297,60 | 310,00 | 297,60 | 305,20 | 2,55% | 106.954,00 |
| 20.04.2026 | 297,20 | 300,80 | 294,20 | 297,60 | -1,13% | 98.337,00 |
| 17.04.2026 | 300,20 | 305,80 | 296,80 | 301,00 | 0,33% | 122.842,00 |
| 16.04.2026 | 292,00 | 306,00 | 284,60 | 300,00 | 3,73% | 223.381,00 |
| 15.04.2026 | 281,40 | 289,60 | 281,40 | 289,20 | 3,29% | 93.890,00 |
| 14.04.2026 | 270,00 | 280,00 | 269,80 | 280,00 | 4,63% | 132.422,00 |
| 13.04.2026 | 263,20 | 267,60 | 257,60 | 267,60 | 1,36% | 94.925,00 |
| 10.04.2026 | 258,00 | 267,80 | 257,40 | 264,00 | 4,43% | 101.032,00 |
| 09.04.2026 | 255,00 | 256,80 | 248,60 | 252,80 | 0,08% | 108.340,00 |
| 08.04.2026 | 250,00 | 260,00 | 250,00 | 252,60 | 4,81% | 145.574,00 |
| 07.04.2026 | 242,80 | 248,60 | 238,60 | 241,00 | 0,33% | 129.324,00 |
| 02.04.2026 | 239,00 | 242,40 | 237,40 | 240,20 | -2,28% | 45.241,00 |
| 01.04.2026 | 238,00 | 251,60 | 238,00 | 245,80 | 7,34% | 332.492,00 |
| 31.03.2026 | 219,20 | 229,20 | 217,40 | 229,00 | 4,47% | 89.968,00 |
| 30.03.2026 | 222,40 | 222,40 | 211,80 | 219,20 | -1,62% | 104.237,00 |
| 27.03.2026 | 226,00 | 226,40 | 219,40 | 222,80 | -1,42% | 134.987,00 |
| 26.03.2026 | 217,20 | 229,00 | 212,40 | 226,00 | 3,39% | 190.670,00 |
| 25.03.2026 | 210,00 | 222,00 | 207,20 | 218,60 | 5,60% | 335.805,00 |
| 24.03.2026 | 190,70 | 211,00 | 190,40 | 207,00 | 8,83% | 249.927,00 |
| 23.03.2026 | 179,00 | 194,50 | 177,70 | 190,20 | 3,93% | 121.606,00 |
| 20.03.2026 | 181,40 | 184,10 | 177,10 | 183,00 | 1,33% | 125.937,00 |
| 19.03.2026 | 180,40 | 181,90 | 176,20 | 180,60 | -0,55% | 110.733,00 |
| 18.03.2026 | 188,00 | 188,80 | 179,00 | 181,60 | -3,30% | 82.154,00 |
| 17.03.2026 | 185,80 | 189,00 | 180,70 | 187,80 | 1,08% | 79.668,00 |
| 16.03.2026 | 180,40 | 186,80 | 178,60 | 185,80 | 3,74% | 97.399,00 |
| 13.03.2026 | 180,10 | 182,00 | 177,50 | 179,10 | -0,56% | 93.805,00 |
| 12.03.2026 | 184,00 | 185,30 | 178,20 | 180,10 | -1,80% | 95.970,00 |
| 11.03.2026 | 186,70 | 186,70 | 178,30 | 183,40 | -0,33% | 90.914,00 |
| 10.03.2026 | 183,00 | 187,70 | 182,60 | 184,00 | 2,22% | 98.416,00 |
| 09.03.2026 | 175,60 | 181,00 | 175,60 | 180,00 | -1,15% | 76.949,00 |
| 06.03.2026 | 184,10 | 185,90 | 179,60 | 182,10 | 0,33% | 75.390,00 |
| 05.03.2026 | 185,00 | 185,00 | 179,00 | 181,50 | -1,14% | 111.268,00 |
| 04.03.2026 | 180,50 | 183,90 | 180,30 | 183,60 | 4,44% | 20.744,00 |
| 03.03.2026 | 179,90 | 180,00 | 171,80 | 175,80 | -2,33% | 100.361,00 |
| 02.03.2026 | 182,10 | 184,00 | 178,90 | 180,00 | -4,00% | 70.225,00 |
| 27.02.2026 | 186,10 | 187,50 | 181,00 | 187,50 | 0,81% | 87.801,00 |
| 26.02.2026 | 182,60 | 186,30 | 179,70 | 186,00 | 2,65% | 64.858,00 |
| 25.02.2026 | 180,00 | 182,60 | 178,80 | 181,20 | 2,26% | 85.926,00 |
| 24.02.2026 | 179,30 | 179,50 | 174,60 | 177,20 | -1,45% | 166.178,00 |
| 23.02.2026 | 187,80 | 187,80 | 178,90 | 179,80 | -4,92% | 57.434,00 |
| 20.02.2026 | 185,00 | 189,60 | 181,80 | 189,10 | 2,00% | 104.842,00 |
| 19.02.2026 | 180,50 | 188,60 | 180,00 | 185,40 | 2,71% | 102.536,00 |
| 18.02.2026 | 181,60 | 181,60 | 176,70 | 180,50 | -1,15% | 88.048,00 |