316,29SEK
1,57%
Echtzeit-Aktienkurs Swedish Orphan Biovitrum AB
Bid:
Ask:
Aktienkurse zur Swedish Orphan Biovitrum AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 305,06 | 317,90 | 305,06 | 315,72 | 1,39% | - |
| 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 |
| 14.01.2025 | 322,00 | 328,00 | 320,40 | 321,40 | 0,19% | 328.693,00 |
| 13.01.2025 | 327,60 | 328,00 | 318,20 | 320,80 | 2,43% | 464.296,00 |
| 10.01.2025 | 320,00 | 320,80 | 309,60 | 313,20 | -2,12% | 342.294,00 |
| 09.01.2025 | 317,40 | 321,40 | 316,00 | 320,00 | 0,50% | 167.841,00 |
| 08.01.2025 | 320,80 | 324,00 | 316,40 | 318,40 | -0,87% | 323.072,00 |
| 07.01.2025 | 324,00 | 324,20 | 309,80 | 321,20 | -1,57% | 314.240,00 |
| 06.01.2025 | 322,79 | 326,42 | 322,26 | 326,31 | 2,36% | - |
| 03.01.2025 | 322,60 | 324,00 | 317,40 | 318,80 | -1,24% | 103.351,00 |
| 02.01.2025 | 316,00 | 322,80 | 315,80 | 322,80 | 1,70% | 160.025,00 |
| 30.12.2024 | 316,60 | 318,80 | 314,60 | 317,40 | -0,13% | 151.745,00 |
| 27.12.2024 | 311,80 | 317,80 | 311,80 | 317,80 | 2,25% | 148.102,00 |
| 23.12.2024 | 307,20 | 316,60 | 307,20 | 310,80 | 0,13% | 132.081,00 |
| 20.12.2024 | 307,80 | 315,20 | 302,60 | 310,40 | 1,50% | 511.519,00 |
| 19.12.2024 | 307,60 | 310,00 | 304,00 | 305,80 | -1,48% | 311.744,00 |
| 18.12.2024 | 311,60 | 313,20 | 308,60 | 310,40 | -0,06% | 221.255,00 |
| 17.12.2024 | 315,40 | 317,00 | 309,00 | 310,60 | -2,02% | 284.675,00 |
| 16.12.2024 | 315,20 | 318,60 | 312,20 | 317,00 | 0,57% | 269.834,00 |
| 13.12.2024 | 315,60 | 319,00 | 313,80 | 315,20 | -0,32% | 319.763,00 |
| 12.12.2024 | 316,80 | 317,60 | 310,80 | 316,20 | -0,25% | 245.700,00 |
| 11.12.2024 | 312,40 | 321,80 | 310,80 | 317,00 | 0,83% | 366.678,00 |
| 10.12.2024 | 315,60 | 319,40 | 313,60 | 314,40 | -0,32% | 319.614,00 |
| 09.12.2024 | 315,80 | 320,60 | 313,80 | 315,40 | 0,00% | 298.768,00 |
| 06.12.2024 | 309,20 | 316,80 | 306,00 | 315,40 | 2,01% | 398.285,00 |
| 05.12.2024 | 308,80 | 311,80 | 305,20 | 309,20 | 0,00% | 229.413,00 |
| 04.12.2024 | 304,20 | 310,00 | 302,80 | 309,20 | 1,64% | 268.407,00 |
| 03.12.2024 | 305,40 | 307,00 | 301,20 | 304,20 | -0,39% | 407.564,00 |
| 02.12.2024 | 303,60 | 307,40 | 299,60 | 305,40 | 0,99% | 275.304,00 |
| 29.11.2024 | 306,40 | 308,40 | 300,60 | 302,40 | -1,11% | 484.057,00 |
| 28.11.2024 | 309,40 | 310,40 | 305,80 | 305,80 | -0,65% | 233.791,00 |
| 27.11.2024 | 302,00 | 307,80 | 299,60 | 307,80 | 2,19% | 366.202,00 |
| 26.11.2024 | 297,60 | 302,80 | 295,80 | 301,20 | 0,87% | 347.721,00 |
| 25.11.2024 | 296,00 | 300,00 | 292,40 | 298,60 | 2,97% | 1.452.061,00 |
| 22.11.2024 | 290,00 | 296,80 | 289,40 | 290,00 | -0,24% | 708.732,00 |
| 21.11.2024 | 290,35 | 291,17 | 287,03 | 290,68 | 0,30% | - |
| 20.11.2024 | 302,40 | 306,00 | 289,40 | 289,80 | -4,04% | 1.147.992,00 |
| 19.11.2024 | 298,40 | 303,00 | 295,80 | 302,00 | 0,60% | 313.177,00 |
| 18.11.2024 | 300,00 | 306,20 | 296,40 | 300,20 | 0,67% | 707.640,00 |
| 15.11.2024 | 324,60 | 330,60 | 291,80 | 298,20 | -10,13% | 1.532.484,00 |
| 14.11.2024 | 329,20 | 332,00 | 323,80 | 331,80 | 2,03% | 343.878,00 |
| 13.11.2024 | 321,40 | 325,20 | 318,60 | 325,20 | 1,06% | 228.143,00 |
| 12.11.2024 | 328,20 | 328,20 | 319,20 | 321,80 | -1,95% | 279.782,00 |
| 11.11.2024 | 326,00 | 333,00 | 325,60 | 328,20 | 0,86% | 185.853,00 |
| 08.11.2024 | 323,80 | 327,00 | 322,40 | 325,40 | 0,49% | 270.061,00 |
| 07.11.2024 | 324,00 | 328,60 | 323,20 | 323,80 | -0,43% | 507.940,00 |
| 06.11.2024 | 329,60 | 336,60 | 324,40 | 325,20 | -0,31% | 281.939,00 |
| 05.11.2024 | 335,20 | 336,00 | 325,40 | 326,20 | -2,68% | 259.695,00 |
| 04.11.2024 | 329,20 | 335,20 | 328,60 | 335,20 | 1,76% | 456.401,00 |
| 01.11.2024 | 333,40 | 337,00 | 329,40 | 329,40 | -1,08% | 191.080,00 |
| 31.10.2024 | 339,00 | 339,60 | 328,20 | 333,00 | -2,29% | 655.610,00 |
| 30.10.2024 | 346,00 | 348,80 | 338,80 | 340,80 | -1,39% | 423.893,00 |
| 29.10.2024 | 347,60 | 350,00 | 345,40 | 345,60 | 0,17% | 370.034,00 |
| 28.10.2024 | 352,00 | 354,40 | 341,60 | 345,00 | -0,40% | 471.983,00 |
| 25.10.2024 | 334,80 | 348,60 | 334,80 | 346,40 | 2,79% | 518.352,00 |
| 24.10.2024 | 336,80 | 341,00 | 326,40 | 337,00 | 3,56% | 862.115,00 |
| 23.10.2024 | 315,00 | 329,00 | 315,00 | 325,40 | 1,94% | 327.949,00 |
| 22.10.2024 | 318,00 | 319,80 | 314,40 | 319,20 | 0,38% | 492.834,00 |
| 21.10.2024 | 317,60 | 320,00 | 315,80 | 318,00 | -0,25% | 260.949,00 |
| 18.10.2024 | 301,00 | 320,60 | 295,80 | 318,80 | 5,49% | 743.712,00 |
| 17.10.2024 | 296,80 | 302,20 | 296,80 | 302,20 | 1,82% | 344.956,00 |
| 16.10.2024 | 297,00 | 298,40 | 293,80 | 296,80 | 0,35% | 225.758,00 |
| 15.10.2024 | 297,30 | 300,57 | 293,69 | 295,76 | -0,15% | - |
| 14.10.2024 | 297,60 | 299,60 | 294,80 | 296,20 | 0,07% | 359.827,00 |
| 11.10.2024 | 296,40 | 300,40 | 295,40 | 296,00 | -0,13% | 381.269,00 |
| 10.10.2024 | 299,00 | 299,80 | 293,80 | 296,40 | -1,00% | 250.016,00 |
| 09.10.2024 | 300,00 | 305,00 | 299,20 | 299,40 | 0,54% | 488.392,00 |
| 08.10.2024 | 303,20 | 305,20 | 297,20 | 297,80 | -2,23% | 417.150,00 |
| 07.10.2024 | 304,00 | 306,20 | 300,60 | 304,60 | 0,33% | 250.604,00 |