300,56SEK
1,82%
Echtzeit-Aktienkurs Swedish Orphan Biovitrum AB
Bid:
Ask:
Aktienkurse zur Swedish Orphan Biovitrum AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 297,57 | 298,42 | 294,43 | 298,42 | 1,09% | - |
| 14.10.2025 | 297,00 | 297,60 | 293,60 | 295,20 | -1,47% | 218.096,00 |
| 13.10.2025 | 300,00 | 304,40 | 295,80 | 299,60 | -0,13% | 493.309,00 |
| 10.10.2025 | 306,00 | 306,00 | 299,20 | 300,00 | -1,64% | 296.847,00 |
| 09.10.2025 | 312,00 | 313,00 | 303,80 | 305,00 | -2,31% | 399.114,00 |
| 08.10.2025 | 316,00 | 316,60 | 311,20 | 312,20 | -0,70% | 333.106,00 |
| 07.10.2025 | 315,00 | 318,60 | 312,40 | 314,40 | -0,19% | 277.645,00 |
| 06.10.2025 | 315,40 | 319,80 | 314,40 | 315,00 | 0,38% | 476.556,00 |
| 03.10.2025 | 308,00 | 321,80 | 307,80 | 313,80 | 2,15% | 801.478,00 |
| 02.10.2025 | 305,00 | 312,40 | 304,80 | 307,20 | 3,43% | 838.256,00 |
| 01.10.2025 | 289,80 | 299,40 | 288,80 | 297,00 | 3,56% | 564.833,00 |
| 30.09.2025 | 279,00 | 286,80 | 279,00 | 286,80 | 2,65% | 485.366,00 |
| 29.09.2025 | 266,00 | 280,40 | 266,00 | 279,40 | 2,49% | 362.184,00 |
| 26.09.2025 | 270,40 | 272,60 | 262,80 | 272,60 | -1,52% | 694.453,00 |
| 25.09.2025 | 277,00 | 280,00 | 275,20 | 276,80 | -0,07% | 472.527,00 |
| 24.09.2025 | 278,40 | 278,40 | 274,80 | 277,00 | -0,50% | 284.315,00 |
| 23.09.2025 | 280,00 | 282,00 | 277,00 | 278,40 | -1,14% | 185.956,00 |
| 22.09.2025 | 280,80 | 284,20 | 278,60 | 281,60 | 0,28% | 309.440,00 |
| 19.09.2025 | 277,00 | 281,60 | 276,00 | 280,80 | 1,89% | 876.674,00 |
| 18.09.2025 | 274,00 | 277,60 | 273,40 | 275,60 | 0,51% | 195.693,00 |
| 17.09.2025 | 280,00 | 280,40 | 274,00 | 274,20 | -1,79% | 257.326,00 |
| 16.09.2025 | 273,80 | 281,00 | 273,80 | 279,20 | 2,27% | 356.245,00 |
| 15.09.2025 | 271,20 | 278,80 | 271,20 | 273,00 | 1,19% | 300.256,00 |
| 12.09.2025 | 269,20 | 276,00 | 269,20 | 269,80 | 0,67% | 278.013,00 |
| 11.09.2025 | 269,00 | 272,40 | 266,40 | 268,00 | -0,52% | 266.865,00 |
| 10.09.2025 | 277,80 | 279,00 | 266,40 | 269,40 | -2,60% | 404.215,00 |
| 09.09.2025 | 275,00 | 276,60 | 271,00 | 276,60 | 0,22% | 190.390,00 |
| 08.09.2025 | 277,00 | 278,00 | 272,40 | 276,00 | -0,07% | 177.371,00 |
| 05.09.2025 | 275,60 | 278,00 | 274,40 | 276,20 | 0,80% | 296.387,00 |
| 04.09.2025 | 279,60 | 280,00 | 273,20 | 274,00 | -2,21% | 426.445,00 |
| 03.09.2025 | 276,20 | 284,20 | 276,20 | 280,20 | 1,89% | 336.372,00 |
| 02.09.2025 | 282,80 | 282,80 | 272,00 | 275,00 | -2,83% | 240.702,00 |
| 01.09.2025 | 287,60 | 292,00 | 283,00 | 283,00 | -1,46% | 259.231,00 |
| 29.08.2025 | 291,00 | 293,80 | 287,20 | 287,20 | -1,37% | 191.588,00 |
| 28.08.2025 | 291,40 | 294,40 | 291,20 | 291,20 | -0,48% | 131.074,00 |
| 27.08.2025 | 288,40 | 293,60 | 288,40 | 292,60 | 1,04% | 121.102,00 |
| 26.08.2025 | 289,80 | 295,60 | 288,00 | 289,60 | -0,21% | 943.176,00 |
| 25.08.2025 | 290,00 | 291,00 | 288,20 | 290,20 | -0,14% | 131.145,00 |
| 22.08.2025 | 285,80 | 294,00 | 284,60 | 290,60 | 1,61% | 176.499,00 |
| 21.08.2025 | 283,80 | 287,00 | 283,20 | 286,00 | 0,63% | 159.817,00 |
| 20.08.2025 | 277,60 | 284,60 | 276,80 | 284,20 | 1,72% | 128.218,00 |
| 19.08.2025 | 281,00 | 282,40 | 278,80 | 279,40 | -0,57% | 114.332,00 |
| 18.08.2025 | 273,40 | 281,60 | 273,40 | 281,00 | 2,63% | 221.939,00 |
| 15.08.2025 | 272,20 | 276,00 | 271,80 | 273,80 | 0,66% | 234.336,00 |
| 14.08.2025 | 276,60 | 276,80 | 271,00 | 272,00 | -1,23% | 238.503,00 |
| 13.08.2025 | 276,00 | 277,00 | 271,60 | 275,40 | 0,15% | 186.297,00 |
| 12.08.2025 | 272,20 | 276,20 | 272,00 | 275,00 | 0,73% | 148.779,00 |
| 11.08.2025 | 272,00 | 274,40 | 271,00 | 273,00 | 0,07% | 85.775,00 |
| 08.08.2025 | 273,20 | 275,00 | 270,80 | 272,80 | -0,44% | 188.078,00 |
| 07.08.2025 | 269,00 | 276,20 | 269,00 | 274,00 | 1,63% | 265.257,00 |
| 06.08.2025 | 276,00 | 276,00 | 269,60 | 269,60 | -1,96% | 200.056,00 |
| 05.08.2025 | 271,80 | 275,20 | 271,80 | 275,00 | 1,93% | 403.831,00 |
| 04.08.2025 | 264,60 | 270,40 | 264,60 | 269,80 | 2,04% | 224.163,00 |
| 01.08.2025 | 265,40 | 266,00 | 261,20 | 264,40 | -1,93% | 367.580,00 |
| 31.07.2025 | 280,00 | 281,00 | 269,60 | 269,60 | -3,58% | 617.219,00 |
| 30.07.2025 | 283,00 | 283,80 | 276,80 | 279,60 | -5,86% | 286.195,00 |
| 29.07.2025 | 282,00 | 297,00 | 281,00 | 297,00 | 5,39% | 140.362,00 |
| 28.07.2025 | 284,00 | 286,00 | 281,40 | 281,80 | 0,28% | 134.320,00 |
| 25.07.2025 | 281,00 | 283,80 | 280,20 | 281,00 | -0,50% | 153.028,00 |
| 24.07.2025 | 278,00 | 285,40 | 276,80 | 282,40 | 2,62% | 210.330,00 |
| 23.07.2025 | 273,60 | 276,80 | 273,60 | 275,20 | 1,70% | 129.571,00 |
| 22.07.2025 | 270,00 | 272,40 | 268,00 | 270,60 | 0,59% | 160.249,00 |
| 21.07.2025 | 270,20 | 272,80 | 269,00 | 269,00 | -0,96% | 225.098,00 |
| 18.07.2025 | 274,20 | 275,20 | 271,20 | 271,60 | -0,95% | 344.961,00 |
| 17.07.2025 | 283,00 | 285,20 | 273,40 | 274,20 | -3,11% | 481.771,00 |
| 16.07.2025 | 300,40 | 301,00 | 280,20 | 283,00 | -3,81% | 849.973,00 |
| 15.07.2025 | 296,80 | 300,20 | 294,00 | 294,20 | -0,41% | 194.848,00 |
| 14.07.2025 | 284,00 | 295,60 | 284,00 | 295,40 | 3,36% | 232.185,00 |
| 11.07.2025 | 292,40 | 292,40 | 285,80 | 285,80 | -2,32% | 162.607,00 |
| 10.07.2025 | 284,60 | 293,00 | 284,60 | 292,60 | 3,17% | 252.791,00 |
| 09.07.2025 | 284,00 | 284,00 | 280,80 | 283,60 | -0,49% | 228.313,00 |
| 08.07.2025 | 287,00 | 287,40 | 282,60 | 285,00 | -0,35% | 355.038,00 |
| 07.07.2025 | 287,60 | 288,40 | 283,80 | 286,00 | -0,69% | 104.192,00 |
| 04.07.2025 | 284,00 | 288,60 | 283,60 | 288,00 | 0,70% | 123.737,00 |
| 03.07.2025 | 286,00 | 288,40 | 284,40 | 286,00 | 0,21% | 155.778,00 |
| 02.07.2025 | 286,40 | 286,40 | 280,20 | 285,40 | 0,07% | 170.994,00 |
| 01.07.2025 | 282,40 | 289,20 | 281,60 | 285,20 | -1,04% | 368.547,00 |
| 30.06.2025 | 289,00 | 294,00 | 285,40 | 288,20 | 1,26% | 392.782,00 |
| 27.06.2025 | 279,00 | 284,80 | 277,40 | 284,60 | 2,37% | 349.536,00 |
| 26.06.2025 | 277,20 | 279,80 | 275,00 | 278,00 | 0,29% | 341.641,00 |
| 25.06.2025 | 279,40 | 281,80 | 276,00 | 277,20 | -0,36% | 231.097,00 |
| 24.06.2025 | 282,00 | 282,20 | 276,40 | 278,20 | 0,51% | 327.556,00 |
| 23.06.2025 | 271,40 | 278,40 | 268,00 | 276,80 | -0,37% | 264.831,00 |
| 20.06.2025 | 274,46 | 277,83 | 274,06 | 277,83 | 1,92% | - |
| 19.06.2025 | 278,40 | 280,40 | 271,20 | 272,60 | -3,20% | 412.364,00 |
| 18.06.2025 | 278,00 | 285,60 | 277,40 | 281,60 | 0,36% | 419.371,00 |
| 17.06.2025 | 286,00 | 286,00 | 279,20 | 280,60 | -2,77% | 316.574,00 |
| 16.06.2025 | 286,80 | 291,20 | 283,40 | 288,60 | 1,26% | 378.068,00 |
| 13.06.2025 | 289,40 | 290,80 | 284,20 | 285,00 | -2,80% | 441.716,00 |
| 12.06.2025 | 303,40 | 305,00 | 291,40 | 293,20 | -3,30% | 389.704,00 |
| 11.06.2025 | 293,80 | 304,60 | 293,20 | 303,20 | 3,62% | 705.179,00 |
| 10.06.2025 | 304,00 | 304,00 | 289,00 | 292,60 | -4,69% | 565.921,00 |
| 09.06.2025 | 307,60 | 309,20 | 303,80 | 307,00 | -0,66% | 238.264,00 |
| 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% | - |