337,84SEK
-0,51%
Echtzeit-Aktienkurs Swedish Orphan Biovitrum AB
Bid:
Ask:
Aktienkurse zur Swedish Orphan Biovitrum AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 330,00 | 342,60 | 329,00 | 336,20 | -0,99% | 355.692,00 |
| 28.01.2026 | 347,46 | 347,46 | 338,24 | 339,57 | -2,14% | - |
| 27.01.2026 | 343,00 | 349,00 | 343,00 | 347,00 | 1,28% | 352.713,00 |
| 26.01.2026 | 342,00 | 343,40 | 336,60 | 342,60 | 0,06% | 224.793,00 |
| 23.01.2026 | 335,00 | 344,40 | 335,00 | 342,40 | 2,76% | 297.914,00 |
| 22.01.2026 | 333,00 | 334,40 | 331,20 | 333,20 | 1,28% | 331.866,00 |
| 21.01.2026 | 324,00 | 329,00 | 322,00 | 329,00 | 1,04% | 320.824,00 |
| 20.01.2026 | 326,80 | 328,80 | 322,00 | 325,60 | -0,85% | 281.634,00 |
| 19.01.2026 | 323,60 | 331,40 | 322,80 | 328,40 | -0,97% | 423.655,00 |
| 16.01.2026 | 341,00 | 341,00 | 331,60 | 331,60 | -2,47% | 504.586,00 |
| 15.01.2026 | 343,00 | 360,60 | 327,80 | 340,00 | -0,41% | 1.361.889,00 |
| 14.01.2026 | 335,60 | 345,00 | 335,60 | 341,40 | 1,73% | 623.328,00 |
| 13.01.2026 | 336,00 | 339,80 | 335,60 | 335,60 | 0,54% | 468.771,00 |
| 12.01.2026 | 348,60 | 348,60 | 333,80 | 333,80 | -4,03% | 573.263,00 |
| 09.01.2026 | 348,60 | 349,60 | 341,40 | 347,80 | 0,46% | 425.973,00 |
| 08.01.2026 | 350,20 | 355,40 | 342,40 | 346,20 | 2,55% | 912.241,00 |
| 07.01.2026 | 338,20 | 341,20 | 330,20 | 337,60 | 0,81% | 508.082,00 |
| 06.01.2026 | 334,64 | 335,64 | 333,69 | 334,87 | 0,32% | - |
| 05.01.2026 | 331,00 | 334,60 | 329,60 | 333,80 | 1,03% | 174.220,00 |
| 02.01.2026 | 335,00 | 335,80 | 329,40 | 330,40 | -0,72% | 183.663,00 |
| 30.12.2025 | 333,20 | 333,40 | 329,20 | 332,80 | -0,18% | 195.445,00 |
| 29.12.2025 | 329,40 | 334,00 | 329,00 | 333,40 | 1,21% | 205.787,00 |
| 23.12.2025 | 331,20 | 331,20 | 327,60 | 329,40 | -0,54% | 153.770,00 |
| 22.12.2025 | 328,00 | 331,20 | 325,60 | 331,20 | 0,98% | 164.397,00 |
| 19.12.2025 | 323,00 | 328,00 | 322,20 | 328,00 | 1,17% | 1.149.987,00 |
| 18.12.2025 | 325,00 | 326,80 | 322,20 | 324,20 | -0,61% | 384.216,00 |
| 17.12.2025 | 317,00 | 329,80 | 314,40 | 326,20 | 2,90% | 710.995,00 |
| 16.12.2025 | 322,00 | 322,60 | 316,20 | 317,00 | -2,16% | 528.091,00 |
| 15.12.2025 | 326,80 | 328,80 | 320,60 | 324,00 | -1,70% | 565.307,00 |
| 12.12.2025 | 334,00 | 334,00 | 327,80 | 329,60 | -1,02% | 267.500,00 |
| 11.12.2025 | 330,00 | 334,20 | 328,00 | 333,00 | 0,97% | 192.415,00 |
| 10.12.2025 | 324,60 | 329,80 | 323,40 | 329,80 | 1,85% | 534.591,00 |
| 09.12.2025 | 342,60 | 344,00 | 318,60 | 323,80 | -5,49% | 616.367,00 |
| 08.12.2025 | 342,60 | 344,60 | 340,40 | 342,60 | 0,00% | 231.798,00 |
| 05.12.2025 | 344,60 | 346,20 | 340,00 | 342,60 | -0,12% | 335.926,00 |
| 04.12.2025 | 334,20 | 345,00 | 333,00 | 343,00 | 4,26% | 496.389,00 |
| 03.12.2025 | 336,40 | 336,60 | 326,00 | 329,00 | -2,61% | 277.378,00 |
| 02.12.2025 | 337,60 | 340,00 | 336,60 | 337,80 | -0,94% | 227.759,00 |
| 01.12.2025 | 339,80 | 341,80 | 336,20 | 341,00 | 0,65% | 351.381,00 |
| 28.11.2025 | 343,60 | 344,00 | 338,40 | 338,80 | -1,40% | 727.371,00 |
| 27.11.2025 | 341,20 | 347,60 | 341,00 | 343,60 | 0,70% | 371.449,00 |
| 26.11.2025 | 342,00 | 343,40 | 338,80 | 341,20 | 0,59% | 304.887,00 |
| 25.11.2025 | 337,60 | 341,40 | 334,00 | 339,20 | 0,83% | 299.132,00 |
| 24.11.2025 | 334,00 | 338,00 | 333,60 | 336,40 | 0,84% | 938.257,00 |
| 21.11.2025 | 327,20 | 333,80 | 326,80 | 333,60 | 0,36% | 206.110,00 |
| 20.11.2025 | 336,00 | 337,40 | 331,40 | 332,40 | -0,42% | 161.598,00 |
| 19.11.2025 | 334,40 | 338,60 | 330,20 | 333,80 | 0,54% | 228.769,00 |
| 18.11.2025 | 334,00 | 335,20 | 329,20 | 332,00 | -1,43% | 287.884,00 |
| 17.11.2025 | 340,20 | 341,00 | 334,40 | 336,80 | -1,00% | 253.785,00 |
| 14.11.2025 | 339,00 | 341,00 | 334,40 | 340,20 | 0,24% | 173.497,00 |
| 13.11.2025 | 342,00 | 342,20 | 338,80 | 339,40 | -0,24% | 393.994,00 |
| 12.11.2025 | 338,80 | 340,20 | 337,40 | 340,20 | 1,13% | 312.904,00 |
| 11.11.2025 | 329,00 | 337,00 | 328,60 | 336,40 | 2,37% | 196.724,00 |
| 10.11.2025 | 330,00 | 334,40 | 328,60 | 328,60 | 0,80% | 456.570,00 |
| 07.11.2025 | 330,40 | 330,40 | 320,00 | 326,00 | -0,97% | 322.128,00 |
| 06.11.2025 | 328,40 | 331,80 | 325,40 | 329,20 | 0,73% | 318.600,00 |
| 05.11.2025 | 327,40 | 330,60 | 326,40 | 326,80 | -1,68% | 364.475,00 |
| 04.11.2025 | 329,60 | 334,00 | 324,80 | 332,40 | 2,72% | 353.127,00 |
| 03.11.2025 | 327,20 | 330,00 | 323,60 | 323,60 | -1,10% | 295.301,00 |
| 31.10.2025 | 331,60 | 332,20 | 325,80 | 327,20 | -1,33% | 147.115,00 |
| 30.10.2025 | 327,00 | 331,60 | 325,60 | 331,60 | 1,16% | 280.199,00 |
| 29.10.2025 | 325,40 | 329,40 | 324,00 | 327,80 | 0,86% | 280.582,00 |
| 28.10.2025 | 324,00 | 326,40 | 320,40 | 325,00 | 0,31% | 415.931,00 |
| 27.10.2025 | 319,60 | 327,20 | 319,20 | 324,00 | 1,69% | 1.371.143,00 |
| 24.10.2025 | 317,00 | 320,20 | 310,80 | 318,60 | 1,34% | 398.577,00 |
| 23.10.2025 | 313,40 | 317,00 | 310,60 | 314,40 | -0,51% | 188.524,00 |
| 22.10.2025 | 313,00 | 317,00 | 312,40 | 316,00 | 0,13% | 332.663,00 |
| 21.10.2025 | 306,80 | 315,80 | 304,80 | 315,60 | 3,20% | 413.882,00 |
| 20.10.2025 | 319,60 | 321,40 | 305,20 | 305,80 | -1,86% | 640.511,00 |
| 17.10.2025 | 308,20 | 314,00 | 305,60 | 311,60 | -0,19% | 424.618,00 |
| 16.10.2025 | 303,00 | 312,60 | 302,20 | 312,20 | 3,72% | 342.815,00 |
| 15.10.2025 | 297,20 | 302,40 | 294,00 | 301,00 | 1,96% | 293.732,00 |
| 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 |