Echtzeit-Aktienkurs Xvivo Perfusion AB
Bid:
Ask:
Aktienkurse zur Xvivo Perfusion AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.02.2026 | 181,80 | 182,60 | 178,80 | 182,60 | 0,44% | 77.522,00 |
| 16.02.2026 | 185,60 | 187,90 | 181,80 | 181,80 | -1,78% | 63.379,00 |
| 13.02.2026 | 185,80 | 186,30 | 180,30 | 185,10 | 0,38% | 65.351,00 |
| 12.02.2026 | 181,60 | 188,00 | 180,10 | 184,40 | 2,33% | 153.996,00 |
| 11.02.2026 | 190,70 | 190,80 | 179,70 | 180,20 | -5,65% | 186.236,00 |
| 10.02.2026 | 195,00 | 197,80 | 188,80 | 191,00 | -1,39% | 164.361,00 |
| 09.02.2026 | 201,60 | 205,00 | 190,00 | 193,70 | -3,63% | 164.575,00 |
| 06.02.2026 | 213,40 | 213,40 | 195,00 | 201,00 | -7,03% | 266.782,00 |
| 05.02.2026 | 206,80 | 216,20 | 204,00 | 216,20 | 4,75% | 114.497,00 |
| 04.02.2026 | 212,00 | 213,20 | 203,20 | 206,40 | -2,46% | 170.783,00 |
| 03.02.2026 | 216,80 | 217,40 | 210,00 | 211,60 | -1,86% | 100.347,00 |
| 02.02.2026 | 223,60 | 225,80 | 215,00 | 215,60 | -4,26% | 163.711,00 |
| 30.01.2026 | 236,60 | 237,60 | 221,60 | 225,20 | -4,66% | 157.525,00 |
| 29.01.2026 | 229,20 | 241,20 | 226,60 | 236,20 | 4,24% | 178.140,00 |
| 27.01.2026 | 250,80 | 254,60 | 201,80 | 226,60 | 3,56% | 942.802,00 |
| 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 |