426,37SEK
0,94%
Echtzeit-Aktienkurs Swedish Orphan Biovitrum AB
Bid:
Ask:
Aktienkurse zur Swedish Orphan Biovitrum AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 427,60 | 431,60 | 426,60 | 428,40 | 1,42% | 180.121,00 |
| 08.10.2026 | 430,20 | 430,20 | 421,20 | 422,40 | -2,54% | 252.368,00 |
| 07.10.2026 | 426,40 | 434,80 | 426,40 | 433,40 | 1,12% | 208.067,00 |
| 06.10.2026 | 430,60 | 435,20 | 424,60 | 428,60 | 0,89% | 372.422,00 |
| 05.10.2026 | 427,00 | 432,40 | 423,40 | 424,80 | -0,70% | 188.004,00 |
| 02.10.2026 | 430,20 | 436,20 | 425,60 | 427,80 | -1,52% | 232.777,00 |
| 01.10.2026 | 440,40 | 443,20 | 434,40 | 434,40 | -1,36% | 239.736,00 |
| 30.09.2026 | 439,60 | 445,00 | 437,20 | 440,40 | 0,87% | 229.807,00 |
| 29.09.2026 | 438,80 | 443,40 | 435,00 | 436,60 | -0,64% | 204.001,00 |
| 28.09.2026 | 437,20 | 442,20 | 435,00 | 439,40 | 0,73% | 266.947,00 |
| 25.09.2026 | 438,00 | 443,60 | 436,20 | 436,20 | 0,05% | 229.017,00 |
| 24.09.2026 | 438,20 | 439,80 | 433,40 | 436,00 | -0,82% | 360.587,00 |
| 23.09.2026 | 444,20 | 449,40 | 439,60 | 439,60 | -1,92% | 243.964,00 |
| 22.09.2026 | 443,00 | 450,40 | 440,80 | 448,20 | 1,04% | 247.643,00 |
| 21.09.2026 | 448,00 | 452,20 | 439,80 | 443,60 | -0,76% | 370.246,00 |
| 18.09.2026 | 445,80 | 453,80 | 443,40 | 447,00 | 0,27% | 478.323,00 |
| 17.09.2026 | 444,00 | 448,60 | 440,40 | 445,80 | 1,46% | 322.534,00 |
| 16.09.2026 | 441,80 | 446,40 | 438,60 | 439,40 | -0,05% | 251.089,00 |
| 15.09.2026 | 448,20 | 449,20 | 435,40 | 439,60 | -1,92% | 209.617,00 |
| 14.09.2026 | 438,80 | 452,00 | 438,00 | 448,20 | 2,24% | 207.340,00 |
| 11.09.2026 | 437,20 | 445,20 | 432,00 | 438,40 | -0,09% | 146.803,00 |
| 10.09.2026 | 445,40 | 446,00 | 438,80 | 438,80 | -0,99% | 139.000,00 |
| 09.09.2026 | 453,20 | 454,20 | 442,60 | 443,20 | -3,02% | 251.626,00 |
| 08.09.2026 | 455,20 | 461,20 | 451,00 | 457,00 | 1,56% | 323.762,00 |
| 07.09.2026 | 454,00 | 455,00 | 450,00 | 450,00 | -1,06% | 132.533,00 |
| 04.09.2026 | 460,40 | 461,40 | 453,20 | 454,80 | -1,13% | 280.388,00 |
| 03.09.2026 | 456,00 | 465,60 | 456,00 | 460,00 | 1,10% | 190.816,00 |
| 02.09.2026 | 457,20 | 463,40 | 454,00 | 455,00 | -0,52% | 322.633,00 |
| 01.09.2026 | 450,00 | 459,80 | 450,00 | 457,40 | 1,69% | 422.442,00 |
| 31.08.2026 | 463,60 | 463,80 | 449,80 | 449,80 | -3,52% | 590.889,00 |
| 28.08.2026 | 468,00 | 471,00 | 466,20 | 466,20 | -0,34% | 186.685,00 |
| 27.08.2026 | 463,40 | 470,00 | 460,00 | 467,80 | 0,78% | 208.024,00 |
| 26.08.2026 | 469,60 | 469,80 | 462,40 | 464,20 | -1,15% | 193.376,00 |
| 25.08.2026 | 454,20 | 469,60 | 453,80 | 469,60 | 3,89% | 290.945,00 |
| 24.08.2026 | 458,80 | 458,80 | 450,60 | 452,00 | -1,74% | 175.379,00 |
| 21.08.2026 | 461,80 | 462,20 | 457,40 | 460,00 | -0,30% | 249.734,00 |
| 20.08.2026 | 467,40 | 469,40 | 456,40 | 461,40 | -0,90% | 199.711,00 |
| 19.08.2026 | 464,60 | 469,60 | 462,80 | 465,60 | 0,22% | 282.560,00 |
| 18.08.2026 | 458,40 | 465,80 | 454,00 | 464,60 | 1,49% | 382.436,00 |
| 17.08.2026 | 440,40 | 457,80 | 439,60 | 457,80 | 3,95% | 327.968,00 |
| 14.08.2026 | 446,80 | 448,40 | 434,40 | 440,40 | -1,83% | 262.661,00 |
| 13.08.2026 | 445,00 | 449,80 | 443,80 | 448,60 | 0,85% | 210.730,00 |
| 12.08.2026 | 442,20 | 447,00 | 439,00 | 444,80 | 0,77% | 192.177,00 |
| 11.08.2026 | 441,60 | 453,60 | 440,40 | 441,40 | -2,00% | 614.060,00 |
| 10.08.2026 | 453,20 | 459,80 | 449,40 | 450,40 | -0,62% | 277.740,00 |
| 07.08.2026 | 446,00 | 459,20 | 445,60 | 453,20 | 1,66% | 421.291,00 |
| 06.08.2026 | 442,40 | 445,80 | 440,00 | 445,80 | 1,13% | 318.692,00 |
| 05.08.2026 | 437,20 | 446,40 | 434,40 | 440,80 | 1,05% | 306.483,00 |
| 04.08.2026 | 440,40 | 441,80 | 434,20 | 436,20 | 0,05% | 381.925,00 |
| 03.08.2026 | 463,80 | 463,80 | 432,40 | 436,00 | -7,35% | 929.374,00 |
| 31.07.2026 | 474,00 | 480,20 | 468,80 | 470,60 | -0,42% | 528.209,00 |
| 30.07.2026 | 473,20 | 476,00 | 469,80 | 472,60 | -0,13% | 573.295,00 |
| 29.07.2026 | 466,80 | 476,00 | 463,60 | 473,20 | 1,37% | 312.028,00 |
| 28.07.2026 | 464,00 | 468,80 | 455,00 | 466,80 | 0,60% | 321.224,00 |
| 27.07.2026 | 458,00 | 465,00 | 455,80 | 464,00 | 1,44% | 328.334,00 |
| 24.07.2026 | 458,40 | 460,60 | 452,20 | 457,40 | -0,22% | 250.163,00 |
| 23.07.2026 | 457,80 | 462,40 | 451,80 | 458,40 | -1,04% | 462.033,00 |
| 22.07.2026 | 466,40 | 472,60 | 451,00 | 463,20 | -0,39% | 884.254,00 |
| 21.07.2026 | 461,40 | 466,60 | 460,20 | 465,00 | 0,43% | 378.402,00 |
| 20.07.2026 | 461,40 | 466,00 | 454,20 | 463,00 | 0,26% | 457.464,00 |
| 17.07.2026 | 451,80 | 461,80 | 442,40 | 461,80 | -0,86% | 613.787,00 |
| 16.07.2026 | 476,00 | 477,00 | 452,20 | 465,80 | 2,15% | 816.608,00 |
| 15.07.2026 | 453,40 | 457,60 | 451,60 | 456,00 | 0,44% | 331.936,00 |
| 14.07.2026 | 460,60 | 460,60 | 451,00 | 454,00 | -1,56% | 291.841,00 |
| 13.07.2026 | 471,60 | 471,60 | 460,00 | 461,20 | -2,12% | 260.981,00 |
| 10.07.2026 | 479,00 | 487,00 | 471,20 | 471,20 | -1,59% | 327.077,00 |
| 09.07.2026 | 473,40 | 480,00 | 471,20 | 478,80 | 1,14% | 644.069,00 |
| 08.07.2026 | 476,80 | 477,00 | 471,20 | 473,40 | -1,33% | 441.439,00 |
| 07.07.2026 | 480,00 | 483,00 | 475,20 | 479,80 | -0,04% | 442.418,00 |
| 06.07.2026 | 480,00 | 484,40 | 474,60 | 480,00 | 0,21% | 642.725,00 |
| 03.07.2026 | 483,20 | 483,80 | 477,20 | 479,00 | -0,13% | 379.186,00 |
| 02.07.2026 | 468,20 | 479,60 | 466,40 | 479,60 | 2,43% | 436.416,00 |
| 01.07.2026 | 462,00 | 469,60 | 457,00 | 468,20 | 1,34% | 641.179,00 |
| 30.06.2026 | 458,80 | 464,40 | 443,80 | 462,00 | -0,13% | 735.841,00 |
| 29.06.2026 | 455,80 | 464,60 | 448,60 | 462,60 | -0,77% | 451.898,00 |
| 26.06.2026 | 468,60 | 468,60 | 457,80 | 466,20 | -0,81% | 368.365,00 |
| 25.06.2026 | 470,20 | 472,20 | 458,20 | 470,00 | -0,25% | 393.952,00 |
| 24.06.2026 | 466,00 | 473,60 | 461,80 | 471,20 | 1,03% | 342.443,00 |
| 23.06.2026 | 446,80 | 466,40 | 443,80 | 466,40 | 4,86% | 677.974,00 |
| 22.06.2026 | 439,40 | 448,60 | 439,40 | 444,80 | 0,49% | 334.936,00 |
| 19.06.2026 | 440,44 | 444,28 | 439,98 | 442,62 | 0,55% | - |
| 18.06.2026 | 441,60 | 447,40 | 436,40 | 440,20 | -0,05% | 621.925,00 |
| 17.06.2026 | 431,60 | 441,20 | 426,40 | 440,40 | 2,32% | 423.011,00 |
| 16.06.2026 | 435,00 | 436,40 | 426,00 | 430,40 | -1,06% | 248.895,00 |
| 15.06.2026 | 441,00 | 441,00 | 433,40 | 435,00 | -0,96% | 228.415,00 |
| 12.06.2026 | 439,40 | 439,80 | 428,80 | 439,20 | 0,37% | 307.184,00 |
| 11.06.2026 | 435,00 | 438,80 | 433,00 | 437,60 | 0,41% | 109.223,00 |
| 10.06.2026 | 437,20 | 440,00 | 432,00 | 435,80 | 0,00% | 113.939,00 |
| 09.06.2026 | 443,60 | 443,60 | 434,20 | 435,80 | -1,85% | 308.152,00 |
| 08.06.2026 | 443,00 | 448,80 | 439,00 | 444,00 | -0,58% | 357.044,00 |
| 05.06.2026 | 446,00 | 447,40 | 444,40 | 446,60 | 0,27% | 720.029,00 |
| 04.06.2026 | 434,00 | 445,80 | 433,40 | 445,40 | 2,39% | 786.205,00 |
| 03.06.2026 | 435,00 | 436,80 | 429,00 | 435,00 | 0,00% | 310.063,00 |
| 02.06.2026 | 435,00 | 436,20 | 430,20 | 435,00 | 0,18% | 214.411,00 |
| 01.06.2026 | 440,00 | 442,80 | 430,80 | 434,20 | -1,81% | 248.703,00 |
| 29.05.2026 | 439,20 | 442,20 | 436,00 | 442,20 | 1,05% | 2.816.440,00 |
| 28.05.2026 | 436,40 | 438,20 | 431,40 | 437,60 | -1,44% | 258.697,00 |
| 27.05.2026 | 440,00 | 444,20 | 438,00 | 444,00 | 1,14% | 307.384,00 |
| 26.05.2026 | 444,00 | 444,00 | 432,80 | 439,00 | -1,83% | 281.497,00 |
| 25.05.2026 | 443,60 | 447,80 | 442,40 | 447,20 | 1,31% | 116.498,00 |