281,68SEK
-0,25%
Echtzeit-Aktienkurs Swedish Orphan Biovitrum AB
Bid:
Ask:
Aktienkurse zur Swedish Orphan Biovitrum AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |