310,51SEK
1,08%
Echtzeit-Aktienkurs Swedish Orphan Biovitrum AB
Bid:
Ask:
Aktienkurse zur Swedish Orphan Biovitrum AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 307,87 | 310,29 | 307,76 | 309,03 | 0,59% | - |
| 05.06.2025 | 305,00 | 307,20 | 301,60 | 307,20 | 0,92% | 227.296,00 |
| 04.06.2025 | 304,00 | 305,00 | 301,60 | 304,40 | 0,79% | 223.875,00 |
| 03.06.2025 | 305,80 | 306,40 | 299,60 | 302,00 | -0,98% | 308.991,00 |
| 02.06.2025 | 293,20 | 305,00 | 291,80 | 305,00 | 4,02% | 399.559,00 |
| 30.05.2025 | 292,20 | 295,40 | 290,20 | 293,20 | 0,27% | 687.806,00 |
| 29.05.2025 | 295,55 | 295,55 | 291,78 | 292,40 | -0,41% | - |
| 28.05.2025 | 295,00 | 295,40 | 291,40 | 293,60 | -0,47% | 112.489,00 |
| 27.05.2025 | 296,00 | 297,80 | 293,40 | 295,00 | -0,14% | 207.793,00 |
| 26.05.2025 | 298,00 | 298,00 | 293,80 | 295,40 | 0,20% | 426.150,00 |
| 23.05.2025 | 300,60 | 304,80 | 292,00 | 294,80 | -1,86% | 361.371,00 |
| 22.05.2025 | 310,20 | 312,60 | 298,60 | 300,40 | -3,10% | 363.076,00 |
| 21.05.2025 | 308,40 | 310,60 | 306,20 | 310,00 | -0,13% | 213.252,00 |
| 20.05.2025 | 311,20 | 311,20 | 307,00 | 310,40 | 0,45% | 203.383,00 |
| 19.05.2025 | 309,40 | 309,80 | 305,00 | 309,00 | 0,46% | 217.733,00 |
| 16.05.2025 | 308,00 | 310,80 | 304,60 | 307,60 | 0,26% | 208.063,00 |
| 15.05.2025 | 297,20 | 306,80 | 297,20 | 306,80 | 3,16% | 335.061,00 |
| 14.05.2025 | 301,80 | 303,20 | 296,60 | 297,40 | -1,33% | 250.767,00 |
| 13.05.2025 | 304,60 | 308,40 | 301,40 | 301,40 | -0,72% | 242.324,00 |
| 12.05.2025 | 297,60 | 304,00 | 287,60 | 303,60 | 1,27% | 624.781,00 |
| 09.05.2025 | 298,20 | 300,80 | 294,80 | 299,80 | 0,67% | 364.306,00 |
| 08.05.2025 | 298,20 | 299,60 | 292,20 | 297,80 | 0,20% | 362.866,00 |
| 07.05.2025 | 292,20 | 297,60 | 291,00 | 297,20 | -0,54% | 800.330,00 |
| 06.05.2025 | 295,20 | 299,80 | 295,00 | 298,80 | 0,74% | 462.764,00 |
| 05.05.2025 | 300,00 | 300,40 | 295,00 | 296,60 | -1,07% | 266.355,00 |
| 02.05.2025 | 299,20 | 305,40 | 296,60 | 299,80 | 2,32% | 415.015,00 |
| 30.04.2025 | 300,00 | 300,80 | 292,40 | 293,00 | 0,27% | 449.784,00 |
| 29.04.2025 | 276,80 | 294,40 | 276,80 | 292,20 | 4,66% | 484.004,00 |
| 28.04.2025 | 277,00 | 280,40 | 274,40 | 279,20 | 0,58% | 309.585,00 |
| 25.04.2025 | 276,40 | 278,40 | 275,20 | 277,60 | 0,58% | 127.383,00 |
| 24.04.2025 | 276,00 | 278,60 | 272,80 | 276,00 | -0,58% | 243.242,00 |
| 23.04.2025 | 269,80 | 278,80 | 267,00 | 277,60 | 4,60% | 400.358,00 |
| 22.04.2025 | 262,60 | 265,40 | 256,60 | 265,40 | 0,91% | 344.219,00 |
| 17.04.2025 | 261,60 | 263,00 | 259,00 | 263,00 | 0,23% | 86.851,00 |
| 16.04.2025 | 262,60 | 264,40 | 260,00 | 262,40 | -1,50% | 234.597,00 |
| 15.04.2025 | 263,00 | 266,40 | 260,00 | 266,40 | 1,91% | 393.151,00 |
| 14.04.2025 | 260,00 | 261,40 | 257,20 | 261,40 | 2,83% | 207.537,00 |
| 11.04.2025 | 251,80 | 254,60 | 245,00 | 254,20 | 1,44% | 391.844,00 |
| 10.04.2025 | 264,00 | 266,60 | 248,20 | 250,60 | 1,62% | 404.587,00 |
| 09.04.2025 | 256,40 | 258,60 | 241,80 | 246,60 | -7,22% | 508.599,00 |
| 08.04.2025 | 265,00 | 270,40 | 263,00 | 265,80 | 1,53% | 123.872,00 |
| 07.04.2025 | 258,80 | 275,00 | 256,60 | 261,80 | -4,80% | 592.316,00 |
| 04.04.2025 | 279,40 | 281,40 | 272,00 | 275,00 | -2,07% | 488.699,00 |
| 03.04.2025 | 279,80 | 284,40 | 278,00 | 280,80 | -0,78% | 197.262,00 |
| 02.04.2025 | 282,00 | 283,00 | 278,00 | 283,00 | -0,91% | 278.776,00 |
| 01.04.2025 | 290,00 | 292,00 | 283,00 | 285,60 | -0,63% | 328.420,00 |
| 31.03.2025 | 289,00 | 289,60 | 280,00 | 287,40 | -1,51% | 752.557,00 |
| 28.03.2025 | 291,00 | 294,60 | 290,00 | 291,80 | -0,48% | 206.913,00 |
| 27.03.2025 | 289,60 | 295,00 | 287,40 | 293,20 | 1,88% | 266.735,00 |
| 26.03.2025 | 290,20 | 290,20 | 283,20 | 287,80 | -0,62% | 297.438,00 |
| 25.03.2025 | 289,20 | 292,80 | 288,40 | 289,60 | 0,28% | 211.090,00 |
| 24.03.2025 | 291,00 | 291,60 | 283,20 | 288,80 | -0,55% | 218.357,00 |
| 21.03.2025 | 293,40 | 295,00 | 287,00 | 290,40 | -1,29% | 502.647,00 |
| 20.03.2025 | 293,80 | 295,40 | 290,20 | 294,20 | 0,27% | 258.371,00 |
| 19.03.2025 | 286,00 | 294,00 | 285,40 | 293,40 | 2,16% | 433.310,00 |
| 18.03.2025 | 289,20 | 290,60 | 286,20 | 287,20 | 0,07% | 224.961,00 |
| 17.03.2025 | 291,40 | 293,00 | 286,00 | 287,00 | -1,71% | 257.926,00 |
| 14.03.2025 | 287,00 | 292,00 | 285,80 | 292,00 | 1,96% | 376.820,00 |
| 13.03.2025 | 279,80 | 286,40 | 277,80 | 286,40 | 2,21% | 373.032,00 |
| 12.03.2025 | 284,40 | 288,00 | 278,60 | 280,20 | -0,71% | 473.322,00 |
| 11.03.2025 | 295,40 | 295,40 | 282,20 | 282,20 | -4,98% | 475.895,00 |
| 10.03.2025 | 294,00 | 298,00 | 292,00 | 297,00 | 0,88% | 350.216,00 |
| 07.03.2025 | 301,00 | 301,00 | 293,80 | 294,40 | -2,45% | 477.777,00 |
| 06.03.2025 | 311,40 | 313,00 | 300,80 | 301,80 | -2,83% | 288.230,00 |
| 05.03.2025 | 320,00 | 323,00 | 310,00 | 310,60 | -2,45% | 339.911,00 |
| 04.03.2025 | 319,80 | 321,20 | 317,20 | 318,40 | -0,75% | 394.166,00 |
| 03.03.2025 | 316,20 | 322,60 | 316,20 | 320,80 | 1,65% | 606.358,00 |
| 28.02.2025 | 310,00 | 318,20 | 306,00 | 315,60 | 1,35% | 853.196,00 |
| 27.02.2025 | 312,00 | 313,00 | 309,00 | 311,40 | -0,64% | 317.831,00 |
| 26.02.2025 | 313,80 | 315,80 | 311,00 | 313,40 | 0,26% | 232.885,00 |
| 25.02.2025 | 310,60 | 316,40 | 310,40 | 312,60 | 0,39% | 192.498,00 |
| 24.02.2025 | 313,20 | 315,40 | 310,40 | 311,40 | -0,32% | 143.897,00 |
| 21.02.2025 | 316,40 | 316,80 | 310,40 | 312,40 | -1,08% | 315.527,00 |
| 20.02.2025 | 313,80 | 317,60 | 310,80 | 315,80 | 0,51% | 281.412,00 |
| 19.02.2025 | 317,60 | 318,00 | 313,40 | 314,20 | -1,44% | 286.683,00 |
| 18.02.2025 | 316,00 | 321,00 | 314,20 | 318,80 | 0,89% | 296.241,00 |
| 17.02.2025 | 308,80 | 316,40 | 308,80 | 316,00 | 2,13% | 218.881,00 |
| 14.02.2025 | 319,20 | 320,20 | 305,80 | 309,40 | -4,39% | 1.074.025,00 |
| 13.02.2025 | 321,00 | 324,80 | 320,00 | 323,60 | 0,94% | 207.521,00 |
| 12.02.2025 | 320,00 | 322,00 | 318,60 | 320,60 | 0,19% | 469.622,00 |
| 11.02.2025 | 319,00 | 322,80 | 318,20 | 320,00 | -0,31% | 192.268,00 |
| 10.02.2025 | 321,00 | 323,40 | 319,00 | 321,00 | 0,00% | 273.527,00 |
| 07.02.2025 | 328,80 | 330,80 | 319,40 | 321,00 | -2,90% | 262.733,00 |
| 06.02.2025 | 330,20 | 334,60 | 326,40 | 330,60 | 0,98% | 384.333,00 |
| 05.02.2025 | 321,20 | 331,60 | 313,00 | 327,40 | -0,24% | 779.643,00 |
| 04.02.2025 | 329,20 | 330,40 | 323,80 | 328,20 | -0,36% | 340.450,00 |
| 03.02.2025 | 329,60 | 335,40 | 327,00 | 329,40 | -1,91% | 361.984,00 |
| 31.01.2025 | 340,40 | 344,20 | 333,20 | 335,80 | -1,18% | 423.823,00 |
| 30.01.2025 | 342,40 | 349,40 | 336,80 | 339,80 | -0,64% | 273.548,00 |
| 29.01.2025 | 338,40 | 344,20 | 336,60 | 342,00 | 1,06% | 273.392,00 |
| 28.01.2025 | 333,60 | 339,40 | 328,60 | 338,40 | 1,32% | 224.085,00 |
| 27.01.2025 | 329,80 | 334,00 | 327,20 | 334,00 | 0,60% | 272.480,00 |
| 24.01.2025 | 338,40 | 339,60 | 330,80 | 332,00 | -1,19% | 254.552,00 |
| 23.01.2025 | 336,60 | 339,40 | 333,20 | 336,00 | -0,18% | 254.252,00 |
| 22.01.2025 | 339,60 | 340,40 | 333,40 | 336,60 | -0,88% | 358.009,00 |
| 21.01.2025 | 332,00 | 339,60 | 329,60 | 339,60 | 2,29% | 377.107,00 |
| 20.01.2025 | 332,20 | 334,80 | 330,40 | 332,00 | 0,36% | 252.719,00 |
| 17.01.2025 | 330,00 | 332,80 | 326,20 | 330,80 | 0,24% | 300.044,00 |
| 16.01.2025 | 322,80 | 332,00 | 322,80 | 330,00 | 2,68% | 204.433,00 |
| 15.01.2025 | 318,80 | 321,40 | 313,20 | 321,40 | 0,00% | 389.986,00 |