138,50SEK
-0,71%
Echtzeit-Aktienkurs BIOTAGE AB SK 1
Bid:
Ask:
Aktienkurse zur BIOTAGE AB SK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 139,40 | 142,30 | 137,60 | 138,30 | -0,86% | 179.416,00 |
| 28.01.2025 | 136,10 | 139,80 | 135,90 | 139,50 | 4,03% | 204.588,00 |
| 27.01.2025 | 131,00 | 136,60 | 130,30 | 134,10 | 0,98% | 180.332,00 |
| 24.01.2025 | 134,90 | 135,60 | 132,40 | 132,80 | -1,19% | 56.187,00 |
| 23.01.2025 | 137,90 | 138,10 | 134,20 | 134,40 | -2,18% | 310.831,00 |
| 22.01.2025 | 137,00 | 139,80 | 136,90 | 137,40 | 0,37% | 155.266,00 |
| 21.01.2025 | 136,00 | 138,00 | 136,00 | 136,90 | 0,59% | 87.206,00 |
| 20.01.2025 | 134,40 | 137,00 | 133,80 | 136,10 | 1,19% | 153.351,00 |
| 17.01.2025 | 136,00 | 137,30 | 133,50 | 134,50 | -1,10% | 169.038,00 |
| 16.01.2025 | 138,20 | 139,20 | 133,90 | 136,00 | -1,09% | 224.197,00 |
| 15.01.2025 | 134,50 | 138,90 | 134,50 | 137,50 | 2,31% | 215.414,00 |
| 14.01.2025 | 139,40 | 141,40 | 134,30 | 134,40 | -3,17% | 330.331,00 |
| 13.01.2025 | 156,50 | 156,50 | 138,20 | 138,80 | -12,70% | 602.556,00 |
| 10.01.2025 | 163,60 | 165,30 | 157,40 | 159,00 | -2,57% | 136.901,00 |
| 09.01.2025 | 161,90 | 163,40 | 161,10 | 163,20 | 0,74% | 41.333,00 |
| 08.01.2025 | 158,90 | 163,00 | 158,90 | 162,00 | 1,06% | 51.056,00 |
| 07.01.2025 | 159,00 | 162,60 | 157,90 | 160,30 | -0,99% | 80.742,00 |
| 06.01.2025 | 158,86 | 161,90 | 158,40 | 161,90 | 2,53% | - |
| 03.01.2025 | 162,60 | 162,60 | 157,30 | 157,90 | -2,89% | 41.185,00 |
| 02.01.2025 | 161,00 | 162,60 | 160,40 | 162,60 | 1,12% | 24.711,00 |
| 30.12.2024 | 163,90 | 164,00 | 160,20 | 160,80 | -1,65% | 28.709,00 |
| 27.12.2024 | 161,10 | 164,70 | 161,10 | 163,50 | 1,74% | 37.659,00 |
| 23.12.2024 | 159,80 | 162,70 | 159,20 | 160,70 | 0,63% | 29.186,00 |
| 20.12.2024 | 159,00 | 164,10 | 156,00 | 159,70 | 0,38% | 80.725,00 |
| 19.12.2024 | 157,30 | 163,10 | 156,60 | 159,10 | 0,19% | 394.561,00 |
| 18.12.2024 | 156,50 | 159,40 | 155,60 | 158,80 | 1,73% | 36.562,00 |
| 17.12.2024 | 160,00 | 160,00 | 155,90 | 156,10 | -2,56% | 68.920,00 |
| 16.12.2024 | 162,70 | 162,70 | 157,00 | 160,20 | -1,05% | 70.675,00 |
| 13.12.2024 | 165,10 | 165,10 | 161,90 | 161,90 | -0,80% | 39.882,00 |
| 12.12.2024 | 165,00 | 165,60 | 163,20 | 163,20 | -1,09% | 41.833,00 |
| 11.12.2024 | 162,00 | 166,60 | 162,00 | 165,00 | -0,12% | 71.556,00 |
| 10.12.2024 | 163,60 | 166,30 | 163,60 | 165,20 | 0,98% | 287.583,00 |
| 09.12.2024 | 162,10 | 164,60 | 161,70 | 163,60 | 1,74% | 42.453,00 |
| 06.12.2024 | 161,30 | 162,60 | 159,90 | 160,80 | -0,74% | 50.274,00 |
| 05.12.2024 | 164,00 | 164,00 | 160,70 | 162,00 | -1,28% | 44.107,00 |
| 04.12.2024 | 160,60 | 164,10 | 160,00 | 164,10 | 2,56% | 62.226,00 |
| 03.12.2024 | 159,20 | 161,90 | 157,20 | 160,00 | 1,72% | 119.081,00 |
| 02.12.2024 | 152,30 | 158,40 | 152,30 | 157,30 | 3,28% | 93.133,00 |
| 29.11.2024 | 151,80 | 153,90 | 150,60 | 152,30 | 0,33% | 1.129.408,00 |
| 28.11.2024 | 152,00 | 153,80 | 150,10 | 151,80 | 0,07% | 166.104,00 |
| 27.11.2024 | 150,60 | 152,60 | 150,00 | 151,70 | 0,46% | 68.489,00 |
| 26.11.2024 | 155,50 | 155,70 | 150,00 | 151,00 | -2,89% | 92.677,00 |
| 25.11.2024 | 155,00 | 157,50 | 153,70 | 155,50 | 0,32% | 101.360,00 |
| 22.11.2024 | 151,10 | 155,10 | 150,80 | 155,00 | 2,84% | 38.867,00 |
| 21.11.2024 | 147,99 | 150,76 | 147,30 | 150,72 | 2,05% | - |
| 20.11.2024 | 149,30 | 151,70 | 147,10 | 147,70 | -0,47% | 43.904,00 |
| 19.11.2024 | 150,00 | 150,40 | 146,10 | 148,40 | -0,74% | 64.564,00 |
| 18.11.2024 | 150,20 | 153,90 | 148,80 | 149,50 | -0,99% | 74.390,00 |
| 15.11.2024 | 158,00 | 158,00 | 150,70 | 151,00 | -4,55% | 132.525,00 |
| 14.11.2024 | 160,60 | 160,70 | 157,40 | 158,20 | -1,06% | 48.433,00 |
| 13.11.2024 | 160,50 | 161,40 | 157,50 | 159,90 | -0,93% | 71.919,00 |
| 12.11.2024 | 160,90 | 163,40 | 160,20 | 161,40 | -1,28% | 53.923,00 |
| 11.11.2024 | 162,90 | 167,10 | 162,60 | 163,50 | 0,43% | 41.325,00 |
| 08.11.2024 | 163,10 | 164,90 | 161,70 | 162,80 | 0,62% | 84.687,00 |
| 07.11.2024 | 159,10 | 164,40 | 159,10 | 161,80 | 3,06% | 84.580,00 |
| 06.11.2024 | 164,00 | 166,70 | 157,00 | 157,00 | -4,27% | 76.244,00 |
| 05.11.2024 | 163,00 | 164,00 | 160,80 | 164,00 | 0,68% | 42.072,00 |
| 04.11.2024 | 158,90 | 163,70 | 158,90 | 162,90 | 2,78% | 39.471,00 |
| 01.11.2024 | 161,50 | 161,50 | 158,50 | 158,50 | -0,88% | 42.655,00 |
| 31.10.2024 | 164,10 | 164,10 | 158,20 | 159,90 | -2,44% | 110.142,00 |
| 30.10.2024 | 162,50 | 168,40 | 162,50 | 163,90 | 1,30% | 176.379,00 |
| 29.10.2024 | 164,40 | 168,90 | 161,70 | 161,80 | -2,53% | 121.975,00 |
| 28.10.2024 | 160,60 | 168,20 | 160,60 | 166,00 | 3,23% | 90.999,00 |
| 25.10.2024 | 160,70 | 162,50 | 157,80 | 160,80 | 0,06% | 66.383,00 |
| 24.10.2024 | 170,00 | 170,00 | 159,00 | 160,70 | -5,08% | 220.935,00 |
| 23.10.2024 | 174,50 | 176,00 | 156,70 | 169,30 | -5,89% | 598.810,00 |
| 22.10.2024 | 178,60 | 179,90 | 175,20 | 179,90 | -0,17% | 63.788,00 |
| 21.10.2024 | 184,70 | 185,10 | 178,90 | 180,20 | -2,44% | 42.256,00 |
| 18.10.2024 | 182,20 | 184,80 | 179,80 | 184,70 | 1,48% | 25.194,00 |
| 17.10.2024 | 176,40 | 182,40 | 176,40 | 182,00 | 3,17% | 30.663,00 |
| 16.10.2024 | 182,50 | 182,50 | 176,30 | 176,40 | -3,39% | 30.636,00 |
| 15.10.2024 | 184,41 | 184,46 | 181,61 | 182,59 | -0,55% | - |
| 14.10.2024 | 183,00 | 184,20 | 181,70 | 183,60 | 0,33% | 16.401,00 |
| 11.10.2024 | 179,20 | 184,60 | 178,20 | 183,00 | 2,12% | 42.331,00 |
| 10.10.2024 | 183,50 | 183,90 | 177,60 | 179,20 | -2,34% | 37.614,00 |
| 09.10.2024 | 183,00 | 184,30 | 181,00 | 183,50 | 0,60% | 23.618,00 |
| 08.10.2024 | 180,00 | 183,40 | 177,60 | 182,40 | 0,83% | 50.738,00 |
| 07.10.2024 | 185,00 | 185,00 | 179,70 | 180,90 | -1,74% | 33.534,00 |
| 04.10.2024 | 183,80 | 185,00 | 181,50 | 184,10 | 0,05% | 43.182,00 |
| 03.10.2024 | 185,20 | 185,50 | 181,70 | 184,00 | -0,38% | 21.211,00 |
| 02.10.2024 | 184,50 | 185,20 | 182,60 | 184,70 | 0,11% | 18.239,00 |
| 01.10.2024 | 186,40 | 189,20 | 183,90 | 184,50 | -1,18% | 28.994,00 |
| 30.09.2024 | 188,10 | 188,60 | 183,40 | 186,70 | 0,65% | 39.055,00 |
| 27.09.2024 | 184,00 | 187,40 | 182,40 | 185,50 | 0,60% | 44.683,00 |
| 26.09.2024 | 183,00 | 186,10 | 181,50 | 184,40 | 2,22% | 68.251,00 |
| 25.09.2024 | 182,00 | 183,20 | 180,40 | 180,40 | -0,61% | 32.472,00 |
| 24.09.2024 | 185,30 | 185,30 | 179,40 | 181,50 | -2,00% | 36.829,00 |
| 23.09.2024 | 183,20 | 185,70 | 180,40 | 185,20 | 2,66% | 43.213,00 |
| 20.09.2024 | 184,00 | 186,00 | 179,90 | 180,40 | -1,04% | 159.946,00 |
| 19.09.2024 | 181,40 | 183,70 | 179,50 | 182,30 | 0,72% | 93.226,00 |
| 18.09.2024 | 181,00 | 182,20 | 179,10 | 181,00 | 0,00% | 27.884,00 |
| 17.09.2024 | 183,60 | 185,60 | 181,00 | 181,00 | -1,47% | 36.458,00 |
| 16.09.2024 | 185,20 | 187,60 | 182,90 | 183,70 | -0,81% | 38.873,00 |
| 13.09.2024 | 182,60 | 186,60 | 182,60 | 185,20 | 1,42% | 43.594,00 |
| 12.09.2024 | 189,70 | 189,70 | 182,60 | 182,60 | -0,60% | 52.167,00 |
| 11.09.2024 | 192,50 | 192,50 | 182,60 | 183,70 | -3,72% | 63.613,00 |
| 10.09.2024 | 190,80 | 193,80 | 189,10 | 190,80 | -0,05% | 20.454,00 |
| 09.09.2024 | 188,40 | 191,80 | 188,40 | 190,90 | 1,65% | 33.560,00 |
| 06.09.2024 | 184,60 | 192,70 | 184,60 | 187,80 | 0,70% | 27.959,00 |
| 05.09.2024 | 190,30 | 190,30 | 184,90 | 186,50 | -2,00% | 33.953,00 |