460,02SEK
-1,20%
Echtzeit-Aktienkurs Swedish Orphan Biovitrum AB
Bid:
Ask:
Aktienkurse zur Swedish Orphan Biovitrum AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2026 | 446,40 | 451,80 | 439,40 | 441,40 | 0,09% | 284.256,00 |
| 21.05.2026 | 437,00 | 441,20 | 432,80 | 441,00 | 1,05% | 222.397,00 |
| 20.05.2026 | 433,60 | 439,40 | 429,20 | 436,40 | 0,46% | 312.045,00 |
| 19.05.2026 | 433,20 | 436,20 | 430,40 | 434,40 | 0,05% | 247.152,00 |
| 18.05.2026 | 440,00 | 441,80 | 432,80 | 434,20 | -1,54% | 468.163,00 |
| 15.05.2026 | 439,80 | 445,20 | 437,00 | 441,00 | -1,73% | 463.926,00 |
| 14.05.2026 | 447,11 | 449,67 | 446,26 | 448,76 | 2,32% | - |
| 13.05.2026 | 439,20 | 441,80 | 436,40 | 438,60 | -0,14% | 154.005,00 |
| 12.05.2026 | 440,60 | 443,40 | 437,80 | 439,20 | -1,08% | 595.441,00 |
| 11.05.2026 | 432,80 | 444,80 | 431,00 | 444,00 | 2,02% | 372.978,00 |
| 08.05.2026 | 443,40 | 443,40 | 427,20 | 435,20 | -2,03% | 421.223,00 |
| 07.05.2026 | 449,60 | 450,00 | 442,60 | 444,20 | 0,73% | 657.828,00 |
| 06.05.2026 | 434,00 | 443,40 | 433,80 | 441,00 | 1,61% | 494.819,00 |
| 05.05.2026 | 432,00 | 439,80 | 431,00 | 434,00 | 0,51% | 348.233,00 |
| 04.05.2026 | 427,60 | 431,80 | 422,80 | 431,80 | 0,94% | 733.053,00 |
| 30.04.2026 | 418,00 | 428,00 | 415,60 | 427,80 | 1,86% | 619.951,00 |
| 29.04.2026 | 402,60 | 425,00 | 400,80 | 420,00 | 4,12% | 839.146,00 |
| 28.04.2026 | 410,00 | 415,00 | 392,20 | 403,40 | 1,20% | 642.760,00 |
| 27.04.2026 | 398,40 | 401,00 | 396,40 | 398,60 | -0,40% | 286.737,00 |
| 24.04.2026 | 398,80 | 402,60 | 394,20 | 400,20 | -0,10% | 222.136,00 |
| 23.04.2026 | 405,00 | 405,80 | 398,60 | 400,60 | -1,38% | 311.901,00 |
| 22.04.2026 | 411,80 | 412,20 | 406,20 | 406,20 | -1,36% | 368.543,00 |
| 21.04.2026 | 418,20 | 418,80 | 408,80 | 411,80 | -1,48% | 245.033,00 |
| 20.04.2026 | 417,20 | 422,00 | 415,20 | 418,00 | -0,71% | 227.775,00 |
| 17.04.2026 | 412,40 | 421,00 | 410,80 | 421,00 | 1,84% | 312.669,00 |
| 16.04.2026 | 415,40 | 418,00 | 409,20 | 413,40 | 0,34% | 226.478,00 |
| 15.04.2026 | 410,80 | 414,00 | 410,00 | 412,00 | 0,24% | 292.889,00 |
| 14.04.2026 | 408,00 | 411,40 | 405,00 | 411,00 | 1,23% | 592.409,00 |
| 13.04.2026 | 403,40 | 407,20 | 398,80 | 406,00 | -0,05% | 226.417,00 |
| 10.04.2026 | 403,40 | 406,40 | 400,00 | 406,20 | 1,04% | 487.224,00 |
| 09.04.2026 | 406,40 | 407,00 | 400,40 | 402,00 | -1,18% | 263.639,00 |
| 08.04.2026 | 408,00 | 409,40 | 403,40 | 406,80 | 3,46% | 296.445,00 |
| 07.04.2026 | 408,00 | 408,00 | 390,00 | 393,20 | -1,90% | 458.196,00 |
| 02.04.2026 | 405,00 | 407,60 | 397,60 | 400,80 | -1,67% | 209.894,00 |
| 01.04.2026 | 399,00 | 408,60 | 399,00 | 407,60 | 3,93% | 364.896,00 |
| 31.03.2026 | 387,00 | 395,20 | 376,40 | 392,20 | 2,24% | 814.997,00 |