310,31SEK
1,47%
Echtzeit-Aktienkurs Swedish Orphan Biovitrum AB
Bid:
Ask:
Aktienkurse zur Swedish Orphan Biovitrum AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 323,80 | 327,00 | 322,40 | 325,40 | 0,49% | 270.061,00 |
| 07.11.2024 | 324,00 | 328,60 | 323,20 | 323,80 | -0,43% | 507.940,00 |
| 06.11.2024 | 329,60 | 336,60 | 324,40 | 325,20 | -0,31% | 281.939,00 |
| 05.11.2024 | 335,20 | 336,00 | 325,40 | 326,20 | -2,68% | 259.695,00 |
| 04.11.2024 | 329,20 | 335,20 | 328,60 | 335,20 | 1,76% | 456.401,00 |
| 01.11.2024 | 333,40 | 337,00 | 329,40 | 329,40 | -1,08% | 191.080,00 |
| 31.10.2024 | 339,00 | 339,60 | 328,20 | 333,00 | -2,29% | 655.610,00 |
| 30.10.2024 | 346,00 | 348,80 | 338,80 | 340,80 | -1,39% | 423.893,00 |
| 29.10.2024 | 347,60 | 350,00 | 345,40 | 345,60 | 0,17% | 370.034,00 |
| 28.10.2024 | 352,00 | 354,40 | 341,60 | 345,00 | -0,40% | 471.983,00 |
| 25.10.2024 | 334,80 | 348,60 | 334,80 | 346,40 | 2,79% | 518.352,00 |
| 24.10.2024 | 336,80 | 341,00 | 326,40 | 337,00 | 3,56% | 862.115,00 |
| 23.10.2024 | 315,00 | 329,00 | 315,00 | 325,40 | 1,94% | 327.949,00 |
| 22.10.2024 | 318,00 | 319,80 | 314,40 | 319,20 | 0,38% | 492.834,00 |
| 21.10.2024 | 317,60 | 320,00 | 315,80 | 318,00 | -0,25% | 260.949,00 |
| 18.10.2024 | 301,00 | 320,60 | 295,80 | 318,80 | 5,49% | 743.712,00 |
| 17.10.2024 | 296,80 | 302,20 | 296,80 | 302,20 | 1,82% | 344.956,00 |
| 16.10.2024 | 297,00 | 298,40 | 293,80 | 296,80 | 0,35% | 225.758,00 |
| 15.10.2024 | 297,30 | 300,57 | 293,69 | 295,76 | -0,15% | - |
| 14.10.2024 | 297,60 | 299,60 | 294,80 | 296,20 | 0,07% | 359.827,00 |
| 11.10.2024 | 296,40 | 300,40 | 295,40 | 296,00 | -0,13% | 381.269,00 |
| 10.10.2024 | 299,00 | 299,80 | 293,80 | 296,40 | -1,00% | 250.016,00 |
| 09.10.2024 | 300,00 | 305,00 | 299,20 | 299,40 | 0,54% | 488.392,00 |
| 08.10.2024 | 303,20 | 305,20 | 297,20 | 297,80 | -2,23% | 417.150,00 |
| 07.10.2024 | 304,00 | 306,20 | 300,60 | 304,60 | 0,33% | 250.604,00 |
| 04.10.2024 | 307,40 | 311,00 | 302,80 | 303,60 | -0,65% | 502.121,00 |
| 03.10.2024 | 307,40 | 310,80 | 304,80 | 305,60 | -0,59% | 412.866,00 |
| 02.10.2024 | 309,20 | 311,40 | 304,80 | 307,40 | -0,52% | 289.975,00 |
| 01.10.2024 | 327,40 | 330,00 | 308,40 | 309,00 | -5,50% | 389.161,00 |
| 30.09.2024 | 325,60 | 330,00 | 325,40 | 327,00 | 0,25% | 348.091,00 |
| 27.09.2024 | 323,60 | 326,20 | 321,20 | 326,20 | 0,25% | 312.584,00 |
| 26.09.2024 | 326,40 | 328,80 | 320,20 | 325,40 | 0,93% | 341.235,00 |
| 25.09.2024 | 317,60 | 324,20 | 316,20 | 322,40 | 1,51% | 203.570,00 |
| 24.09.2024 | 321,00 | 322,80 | 311,80 | 317,60 | -0,94% | 370.512,00 |
| 23.09.2024 | 313,60 | 322,40 | 312,00 | 320,60 | 0,50% | 290.080,00 |
| 20.09.2024 | 323,20 | 325,00 | 317,80 | 319,00 | -1,48% | 1.934.464,00 |
| 19.09.2024 | 327,20 | 328,00 | 323,20 | 323,80 | -1,28% | 526.631,00 |
| 18.09.2024 | 332,60 | 333,60 | 324,00 | 328,00 | -1,38% | 203.378,00 |
| 17.09.2024 | 333,20 | 338,20 | 331,40 | 332,60 | 0,18% | 716.043,00 |
| 16.09.2024 | 325,80 | 334,20 | 325,00 | 332,00 | 1,59% | 472.490,00 |
| 13.09.2024 | 321,40 | 327,40 | 318,60 | 326,80 | 1,81% | 249.500,00 |
| 12.09.2024 | 320,00 | 324,00 | 316,80 | 321,00 | 0,75% | 298.376,00 |
| 11.09.2024 | 317,40 | 319,00 | 311,40 | 318,60 | 0,38% | 267.488,00 |
| 10.09.2024 | 319,60 | 322,40 | 316,20 | 317,40 | -0,69% | 188.354,00 |
| 09.09.2024 | 310,00 | 320,80 | 309,80 | 319,60 | 3,83% | 313.278,00 |
| 06.09.2024 | 306,60 | 313,20 | 306,60 | 307,80 | 0,07% | 248.502,00 |
| 05.09.2024 | 309,20 | 313,80 | 306,60 | 307,60 | -0,65% | 179.795,00 |
| 04.09.2024 | 300,80 | 310,20 | 300,60 | 309,60 | -1,40% | 261.548,00 |
| 03.09.2024 | 317,80 | 318,80 | 313,60 | 314,00 | -0,57% | 157.127,00 |
| 02.09.2024 | 320,00 | 320,40 | 314,00 | 315,80 | -1,31% | 197.320,00 |
| 30.08.2024 | 319,00 | 321,60 | 316,20 | 320,00 | 0,13% | 677.866,00 |
| 29.08.2024 | 316,20 | 319,60 | 315,20 | 319,60 | 0,69% | 413.395,00 |
| 28.08.2024 | 315,40 | 322,40 | 312,60 | 317,40 | 0,76% | 545.770,00 |
| 27.08.2024 | 309,20 | 315,60 | 307,60 | 315,00 | 1,94% | 379.898,00 |
| 26.08.2024 | 307,00 | 311,00 | 306,80 | 309,00 | -0,13% | 213.625,00 |
| 23.08.2024 | 305,20 | 310,60 | 304,40 | 309,40 | 1,51% | 450.466,00 |
| 22.08.2024 | 299,00 | 307,00 | 298,40 | 304,80 | 1,94% | 238.620,00 |
| 21.08.2024 | 311,00 | 312,20 | 299,00 | 299,00 | -3,92% | 503.758,00 |
| 20.08.2024 | 312,00 | 315,20 | 311,00 | 311,20 | -0,19% | 281.455,00 |
| 19.08.2024 | 310,60 | 312,60 | 305,40 | 311,80 | 0,45% | 306.622,00 |
| 16.08.2024 | 305,20 | 311,80 | 305,20 | 310,40 | 1,84% | 340.498,00 |
| 15.08.2024 | 294,00 | 306,20 | 293,20 | 304,80 | 4,17% | 577.924,00 |
| 14.08.2024 | 277,60 | 292,80 | 277,40 | 292,60 | 6,17% | 777.291,00 |
| 13.08.2024 | 271,80 | 275,60 | 269,60 | 275,60 | 1,85% | 270.578,00 |
| 12.08.2024 | 277,60 | 278,40 | 270,20 | 270,60 | -2,80% | 143.715,00 |
| 09.08.2024 | 276,80 | 280,00 | 274,60 | 278,40 | 1,02% | 186.050,00 |
| 08.08.2024 | 267,80 | 278,40 | 261,20 | 275,60 | 2,45% | 676.290,00 |
| 07.08.2024 | 261,00 | 270,40 | 261,00 | 269,00 | 3,30% | 348.701,00 |
| 06.08.2024 | 256,40 | 262,20 | 255,00 | 260,40 | -0,46% | 310.024,00 |
| 05.08.2024 | 265,00 | 267,40 | 257,40 | 261,60 | -3,25% | 391.423,00 |