40,130€
-0,35%
Echtzeit-Aktienkurs Swedish Orphan Biovitrum AB
Bid:
Ask:
Aktienkurse zur Swedish Orphan Biovitrum AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 39,55 | 40,59 | 39,49 | 40,04 | 0,68% | 174,00 |
| 04.05.2026 | 39,86 | 39,93 | 38,94 | 39,77 | -0,08% | - |
| 30.04.2026 | 38,45 | 39,91 | 38,29 | 39,80 | 3,14% | 560,00 |
| 29.04.2026 | 37,13 | 39,09 | 36,92 | 38,59 | 3,88% | 400,00 |
| 28.04.2026 | 36,80 | 37,92 | 36,22 | 37,15 | 0,73% | 2.800,00 |
| 27.04.2026 | 36,89 | 37,13 | 36,73 | 36,88 | -0,19% | - |
| 24.04.2026 | 36,95 | 37,23 | 36,44 | 36,95 | 0,79% | - |
| 23.04.2026 | 37,39 | 37,63 | 36,63 | 36,66 | -2,73% | 272,00 |
| 22.04.2026 | 38,18 | 38,33 | 37,45 | 37,69 | -1,15% | 800,00 |
| 21.04.2026 | 38,95 | 38,97 | 37,98 | 38,13 | -1,85% | 123,00 |
| 20.04.2026 | 38,69 | 39,22 | 38,50 | 38,85 | -0,49% | - |
| 17.04.2026 | 38,17 | 39,11 | 37,97 | 39,04 | 2,20% | - |
| 16.04.2026 | 38,17 | 38,65 | 37,81 | 38,20 | 0,24% | 500,00 |
| 15.04.2026 | 37,90 | 38,28 | 37,87 | 38,11 | 0,47% | 600,00 |
| 14.04.2026 | 37,59 | 38,06 | 37,50 | 37,93 | 0,69% | - |
| 13.04.2026 | 36,80 | 37,72 | 36,69 | 37,67 | 1,26% | - |
| 10.04.2026 | 37,05 | 37,44 | 35,97 | 37,20 | 0,38% | 397,00 |
| 09.04.2026 | 36,98 | 37,48 | 36,78 | 37,06 | -0,46% | 35,00 |
| 08.04.2026 | 37,41 | 37,96 | 36,97 | 37,23 | 3,33% | 15,00 |
| 07.04.2026 | 36,87 | 36,98 | 35,39 | 36,03 | -2,60% | 28,00 |
| 02.04.2026 | 36,81 | 37,23 | 36,35 | 36,99 | -1,02% | 1.456,00 |
| 01.04.2026 | 36,33 | 37,56 | 36,31 | 37,37 | 3,20% | - |
| 31.03.2026 | 35,30 | 36,31 | 34,37 | 36,21 | 3,49% | - |
| 30.03.2026 | 35,23 | 35,47 | 34,80 | 34,99 | -0,57% | 75,00 |
| 27.03.2026 | 35,15 | 36,49 | 35,07 | 35,19 | -0,17% | - |
| 26.03.2026 | 34,85 | 35,43 | 34,58 | 35,25 | 0,23% | - |
| 25.03.2026 | 33,73 | 35,23 | 33,58 | 35,17 | 4,27% | 90,00 |
| 24.03.2026 | 33,22 | 33,85 | 33,14 | 33,73 | 1,32% | 43,00 |
| 23.03.2026 | 32,79 | 33,86 | 31,84 | 33,29 | 0,21% | 144,00 |
| 20.03.2026 | 33,78 | 34,08 | 32,99 | 33,22 | -1,45% | - |
| 19.03.2026 | 34,37 | 34,53 | 33,57 | 33,71 | -1,86% | - |
| 18.03.2026 | 35,93 | 36,35 | 34,31 | 34,35 | -3,92% | 210,00 |
| 17.03.2026 | 34,93 | 35,94 | 34,89 | 35,75 | 2,20% | 91,00 |
| 16.03.2026 | 34,59 | 35,04 | 34,36 | 34,98 | 1,54% | 756,00 |
| 13.03.2026 | 35,15 | 35,21 | 34,41 | 34,45 | -1,80% | - |
| 12.03.2026 | 35,87 | 36,38 | 35,05 | 35,08 | -2,93% | - |
| 11.03.2026 | 36,28 | 36,63 | 35,84 | 36,14 | -0,77% | - |
| 10.03.2026 | 35,63 | 36,80 | 35,59 | 36,42 | 1,93% | - |
| 09.03.2026 | 34,81 | 35,97 | 34,21 | 35,73 | 1,16% | - |
| 06.03.2026 | 35,93 | 35,95 | 34,92 | 35,32 | -1,20% | - |
| 05.03.2026 | 36,01 | 36,53 | 35,49 | 35,75 | -1,24% | 3,00 |
| 04.03.2026 | 35,58 | 36,39 | 35,41 | 36,20 | 1,60% | 420,00 |
| 03.03.2026 | 36,07 | 36,09 | 35,24 | 35,63 | -1,85% | - |
| 02.03.2026 | 36,41 | 36,97 | 36,08 | 36,30 | -2,05% | 417,00 |
| 27.02.2026 | 37,43 | 37,95 | 36,91 | 37,06 | -0,88% | - |
| 26.02.2026 | 37,97 | 38,22 | 37,23 | 37,39 | -1,53% | 95,00 |
| 25.02.2026 | 38,09 | 38,33 | 37,87 | 37,97 | -0,32% | 100,00 |
| 24.02.2026 | 38,55 | 38,69 | 37,82 | 38,09 | -1,19% | - |
| 23.02.2026 | 37,54 | 38,71 | 37,44 | 38,55 | 2,28% | 812,00 |
| 20.02.2026 | 37,83 | 37,96 | 37,22 | 37,69 | 0,19% | 420,00 |
| 19.02.2026 | 39,72 | 39,75 | 37,50 | 37,62 | -4,86% | 278,00 |
| 18.02.2026 | 38,86 | 40,72 | 38,81 | 39,54 | 2,28% | 1.882,00 |
| 17.02.2026 | 38,33 | 38,90 | 37,81 | 38,66 | 0,99% | 396,00 |
| 16.02.2026 | 38,54 | 38,63 | 37,80 | 38,28 | -0,55% | 718,00 |
| 13.02.2026 | 38,95 | 39,05 | 37,99 | 38,49 | -1,23% | 495,00 |
| 12.02.2026 | 38,49 | 39,11 | 38,29 | 38,97 | 0,83% | 182,00 |
| 11.02.2026 | 37,89 | 39,08 | 37,34 | 38,65 | 2,33% | 174,00 |
| 10.02.2026 | 37,91 | 38,47 | 37,15 | 37,77 | 0,91% | 519,00 |
| 09.02.2026 | 37,06 | 37,88 | 36,86 | 37,43 | 1,11% | 754,00 |
| 06.02.2026 | 36,61 | 37,20 | 35,31 | 37,02 | 2,04% | 2.028,00 |
| 05.02.2026 | 33,71 | 36,45 | 33,69 | 36,28 | 7,46% | 485,00 |
| 04.02.2026 | 33,75 | 34,02 | 33,38 | 33,76 | -0,44% | 17,00 |
| 03.02.2026 | 32,77 | 33,94 | 32,74 | 33,91 | 3,70% | 16,00 |
| 02.02.2026 | 31,63 | 32,75 | 31,59 | 32,70 | 2,60% | 216,00 |
| 30.01.2026 | 31,86 | 32,28 | 31,56 | 31,87 | -0,22% | 2.169,00 |
| 29.01.2026 | 32,23 | 32,44 | 31,15 | 31,94 | -0,81% | - |
| 28.01.2026 | 33,01 | 33,03 | 31,94 | 32,20 | -1,86% | 38,00 |
| 27.01.2026 | 32,25 | 32,95 | 32,23 | 32,81 | 1,67% | - |
| 26.01.2026 | 32,45 | 32,51 | 31,78 | 32,27 | -0,12% | - |
| 23.01.2026 | 31,49 | 32,53 | 31,45 | 32,31 | 2,64% | - |
| 22.01.2026 | 31,09 | 31,56 | 30,95 | 31,48 | 1,45% | - |
| 21.01.2026 | 30,51 | 31,17 | 30,16 | 31,03 | 1,97% | 80,00 |
| 20.01.2026 | 30,61 | 30,72 | 30,00 | 30,43 | -0,69% | - |
| 19.01.2026 | 30,70 | 30,89 | 30,12 | 30,64 | -1,13% | 2.900,00 |
| 16.01.2026 | 31,62 | 31,81 | 30,95 | 30,99 | -2,42% | - |
| 15.01.2026 | 31,98 | 32,74 | 30,77 | 31,76 | -0,35% | - |
| 14.01.2026 | 31,40 | 32,25 | 31,32 | 31,87 | 1,98% | 2.302,00 |
| 13.01.2026 | 31,37 | 31,74 | 31,23 | 31,25 | 0,16% | - |
| 12.01.2026 | 32,37 | 32,54 | 31,14 | 31,20 | -3,91% | - |
| 09.01.2026 | 32,35 | 32,54 | 31,80 | 32,47 | 0,43% | 108,00 |
| 08.01.2026 | 33,34 | 34,16 | 31,83 | 32,33 | -0,80% | 7.079,00 |
| 07.01.2026 | 31,08 | 32,65 | 30,73 | 32,59 | 4,76% | 8.896,00 |
| 06.01.2026 | 31,07 | 31,15 | 30,97 | 31,11 | 0,23% | 175,00 |
| 05.01.2026 | 30,63 | 31,06 | 30,53 | 31,04 | 1,50% | 87,00 |
| 02.01.2026 | 30,73 | 31,15 | 30,46 | 30,58 | -0,36% | 15,00 |
| 30.12.2025 | 30,87 | 30,91 | 30,46 | 30,69 | -0,52% | - |
| 29.12.2025 | 30,49 | 30,92 | 30,43 | 30,85 | 1,25% | - |
| 23.12.2025 | 30,41 | 30,48 | 30,22 | 30,47 | -0,03% | - |
| 22.12.2025 | 30,14 | 30,54 | 29,97 | 30,48 | 0,86% | 15,00 |
| 19.12.2025 | 29,81 | 30,24 | 29,55 | 30,22 | 1,44% | - |
| 18.12.2025 | 29,88 | 29,98 | 29,56 | 29,79 | -0,23% | - |
| 17.12.2025 | 28,51 | 30,15 | 28,47 | 29,86 | 4,81% | 6.250,00 |
| 16.12.2025 | 29,63 | 29,64 | 28,47 | 28,49 | -4,04% | 2.450,00 |
| 15.12.2025 | 30,13 | 30,18 | 29,43 | 29,69 | -1,95% | 1.045,00 |
| 12.12.2025 | 30,64 | 30,76 | 30,11 | 30,28 | -1,27% | - |
| 11.12.2025 | 30,38 | 30,74 | 30,24 | 30,67 | 0,26% | - |
| 10.12.2025 | 29,79 | 30,64 | 29,73 | 30,59 | 2,89% | 789,00 |
| 09.12.2025 | 31,80 | 31,80 | 29,22 | 29,73 | -5,05% | - |
| 08.12.2025 | 31,15 | 31,45 | 31,09 | 31,31 | 0,00% | 15,00 |
| 05.12.2025 | 31,20 | 31,59 | 31,02 | 31,31 | 0,13% | 725,00 |