361,95SEK
0,71%
Echtzeit-Aktienkurs Swedish Orphan Biovitrum AB
Bid:
Ask:
Aktienkurse zur Swedish Orphan Biovitrum AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 353,60 | 365,00 | 346,40 | 360,00 | 0,17% | 469.643,00 |
| 20.03.2026 | 365,80 | 366,00 | 357,60 | 359,40 | -0,83% | 834.225,00 |
| 19.03.2026 | 370,00 | 372,40 | 362,00 | 362,40 | -3,05% | 320.981,00 |
| 18.03.2026 | 383,20 | 390,40 | 370,80 | 373,80 | -2,30% | 414.040,00 |
| 17.03.2026 | 375,20 | 384,60 | 375,00 | 382,60 | 1,76% | 234.732,00 |
| 16.03.2026 | 372,80 | 376,60 | 370,80 | 376,00 | 0,86% | 221.433,00 |
| 13.03.2026 | 376,00 | 378,80 | 371,00 | 372,80 | -1,69% | 271.902,00 |
| 12.03.2026 | 386,40 | 389,80 | 378,00 | 379,20 | -1,71% | 350.255,00 |
| 11.03.2026 | 391,00 | 392,80 | 382,20 | 385,80 | -0,72% | 255.096,00 |
| 10.03.2026 | 382,40 | 390,80 | 381,40 | 388,60 | 3,41% | 330.349,00 |
| 09.03.2026 | 371,20 | 376,60 | 370,80 | 375,80 | -0,21% | 260.531,00 |
| 06.03.2026 | 382,20 | 384,00 | 373,60 | 376,60 | -1,21% | 346.070,00 |
| 05.03.2026 | 388,00 | 390,00 | 380,00 | 381,20 | -1,29% | 319.160,00 |
| 04.03.2026 | 387,00 | 388,60 | 384,40 | 386,20 | 0,99% | 54.491,00 |
| 03.03.2026 | 379,00 | 386,60 | 376,80 | 382,40 | -1,60% | 377.446,00 |
| 02.03.2026 | 386,20 | 395,00 | 386,20 | 388,60 | -1,72% | 323.337,00 |
| 27.02.2026 | 400,00 | 405,00 | 394,00 | 395,40 | -1,00% | 758.489,00 |
| 26.02.2026 | 404,60 | 407,80 | 398,00 | 399,40 | -1,29% | 333.650,00 |
| 25.02.2026 | 405,20 | 409,80 | 403,40 | 404,60 | -0,20% | 313.852,00 |
| 24.02.2026 | 409,00 | 412,00 | 404,00 | 405,40 | -1,12% | 266.665,00 |
| 23.02.2026 | 401,40 | 410,00 | 399,20 | 410,00 | 1,89% | 469.687,00 |
| 20.02.2026 | 402,00 | 405,00 | 396,80 | 402,40 | 0,20% | 1.093.626,00 |
| 19.02.2026 | 419,20 | 422,00 | 400,00 | 401,60 | -4,61% | 611.231,00 |
| 18.02.2026 | 431,20 | 432,80 | 419,20 | 421,00 | 2,48% | 658.858,00 |
| 17.02.2026 | 405,80 | 414,40 | 401,40 | 410,80 | 1,23% | 548.453,00 |
| 16.02.2026 | 407,80 | 409,60 | 401,00 | 405,80 | -0,44% | 754.262,00 |
| 13.02.2026 | 411,80 | 411,80 | 403,00 | 407,60 | -0,73% | 373.667,00 |
| 12.02.2026 | 410,60 | 412,40 | 406,00 | 410,60 | 0,59% | 309.933,00 |
| 11.02.2026 | 399,80 | 412,80 | 395,00 | 408,20 | 2,10% | 671.214,00 |
| 10.02.2026 | 402,40 | 410,00 | 393,60 | 399,80 | 1,01% | 566.512,00 |
| 09.02.2026 | 396,60 | 403,60 | 393,00 | 395,80 | 0,00% | 497.610,00 |
| 06.02.2026 | 386,00 | 395,80 | 377,40 | 395,80 | 2,27% | 692.243,00 |
| 05.02.2026 | 368,60 | 387,00 | 362,20 | 387,00 | 7,98% | 1.177.339,00 |
| 04.02.2026 | 356,80 | 360,80 | 351,20 | 358,40 | 0,45% | 455.136,00 |
| 03.02.2026 | 346,00 | 356,80 | 344,80 | 356,80 | 3,24% | 497.883,00 |
| 02.02.2026 | 337,40 | 346,40 | 335,60 | 345,60 | 2,55% | 218.539,00 |
| 30.01.2026 | 333,40 | 339,40 | 333,00 | 337,00 | 0,24% | 243.593,00 |
| 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 |