273,12SEK
-2,73%
Echtzeit-Aktienkurs Swedish Orphan Biovitrum AB
Bid:
Ask:
Aktienkurse zur Swedish Orphan Biovitrum AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 282,00 | 282,00 | 272,16 | 274,50 | -2,24% | - |
| 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 |
| 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 |