278,10SEK
-0,68%
Echtzeit-Aktienkurs Swedish Orphan Biovitrum AB
Bid:
Ask:
Aktienkurse zur Swedish Orphan Biovitrum AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 280,68 | 283,23 | 277,96 | 277,96 | -0,73% | - |
| 02.05.2024 | 285,40 | 287,00 | 278,40 | 280,00 | -1,89% | 505.032,00 |
| 30.04.2024 | 283,60 | 287,80 | 282,80 | 285,40 | 0,71% | 380.444,00 |
| 29.04.2024 | 281,00 | 284,80 | 274,20 | 283,40 | 0,85% | 451.592,00 |
| 26.04.2024 | 277,20 | 286,80 | 269,20 | 281,00 | 0,07% | 1.124.638,00 |
| 25.04.2024 | 280,00 | 289,60 | 267,40 | 280,80 | 5,41% | 1.324.807,00 |
| 24.04.2024 | 269,00 | 272,60 | 264,60 | 266,40 | -0,97% | 886.847,00 |
| 23.04.2024 | 262,60 | 269,00 | 262,20 | 269,00 | 2,36% | 667.027,00 |
| 22.04.2024 | 262,00 | 265,80 | 261,40 | 262,80 | 0,69% | 414.083,00 |
| 19.04.2024 | 258,20 | 261,00 | 255,40 | 261,00 | 0,62% | 314.854,00 |
| 18.04.2024 | 255,80 | 261,60 | 255,40 | 259,40 | 1,41% | 323.531,00 |
| 17.04.2024 | 258,00 | 259,20 | 254,20 | 255,80 | -1,01% | 225.294,00 |
| 16.04.2024 | 251,60 | 259,40 | 251,00 | 258,40 | 1,65% | 259.785,00 |
| 15.04.2024 | 252,60 | 255,80 | 251,60 | 254,20 | 0,55% | 274.439,00 |
| 12.04.2024 | 257,40 | 261,20 | 252,00 | 252,80 | -1,25% | 306.618,00 |
| 11.04.2024 | 259,20 | 259,60 | 255,60 | 256,00 | -1,16% | 369.988,00 |
| 10.04.2024 | 267,20 | 268,80 | 258,40 | 259,00 | -2,78% | 365.067,00 |
| 09.04.2024 | 262,00 | 267,20 | 261,80 | 266,40 | 1,68% | 375.206,00 |
| 08.04.2024 | 263,00 | 265,20 | 259,80 | 262,00 | -0,61% | 184.687,00 |
| 05.04.2024 | 259,40 | 265,00 | 256,20 | 263,60 | 0,84% | 395.394,00 |
| 04.04.2024 | 263,60 | 264,80 | 260,80 | 261,40 | -0,83% | 311.533,00 |
| 03.04.2024 | 263,60 | 264,20 | 260,40 | 263,60 | 0,00% | 453.605,00 |
| 02.04.2024 | 267,20 | 270,00 | 261,80 | 263,60 | -1,35% | 379.740,00 |
| 28.03.2024 | 274,00 | 274,00 | 267,20 | 267,20 | -1,84% | 197.348,00 |
| 27.03.2024 | 269,00 | 272,20 | 268,20 | 272,20 | 1,64% | 328.104,00 |
| 26.03.2024 | 268,40 | 269,00 | 262,60 | 267,80 | -0,15% | 540.104,00 |
| 25.03.2024 | 269,60 | 271,40 | 265,60 | 268,20 | -0,37% | 311.572,00 |
| 22.03.2024 | 270,40 | 273,20 | 268,00 | 269,20 | -0,59% | 387.948,00 |
| 21.03.2024 | 266,20 | 271,40 | 263,40 | 270,80 | 1,73% | 321.629,00 |
| 20.03.2024 | 264,00 | 266,80 | 260,60 | 266,20 | 0,83% | 337.205,00 |
| 19.03.2024 | 266,80 | 268,60 | 263,60 | 264,00 | -1,42% | 500.850,00 |
| 18.03.2024 | 270,40 | 270,60 | 262,20 | 267,80 | -1,25% | 544.316,00 |
| 15.03.2024 | 278,80 | 278,80 | 269,60 | 271,20 | -1,81% | 1.570.718,00 |
| 14.03.2024 | 281,00 | 281,60 | 273,60 | 276,20 | -1,50% | 695.353,00 |
| 13.03.2024 | 280,20 | 283,00 | 277,20 | 280,40 | 0,07% | 465.245,00 |
| 12.03.2024 | 278,60 | 283,80 | 274,80 | 280,20 | 0,21% | 509.593,00 |
| 11.03.2024 | 279,20 | 282,80 | 277,60 | 279,60 | -0,43% | 351.300,00 |
| 08.03.2024 | 271,00 | 282,20 | 270,20 | 280,80 | 3,85% | 553.553,00 |
| 07.03.2024 | 269,60 | 273,00 | 266,20 | 270,40 | 0,22% | 364.879,00 |
| 06.03.2024 | 265,80 | 271,20 | 264,00 | 269,80 | 1,35% | 607.589,00 |
| 05.03.2024 | 261,60 | 268,40 | 261,40 | 266,20 | 1,53% | 515.666,00 |
| 04.03.2024 | 260,80 | 263,40 | 259,80 | 262,20 | 0,54% | 241.824,00 |
| 01.03.2024 | 253,60 | 263,00 | 252,40 | 260,80 | 2,44% | 516.385,00 |
| 29.02.2024 | 256,00 | 259,20 | 253,40 | 254,60 | 0,47% | 706.158,00 |
| 28.02.2024 | 255,00 | 257,80 | 253,00 | 253,40 | -0,63% | 311.031,00 |
| 27.02.2024 | 257,20 | 258,00 | 252,00 | 255,00 | -0,70% | 509.943,00 |
| 26.02.2024 | 262,40 | 262,80 | 256,20 | 256,80 | -2,13% | 348.557,00 |
| 23.02.2024 | 266,00 | 267,60 | 262,00 | 262,40 | -1,06% | 561.586,00 |
| 22.02.2024 | 262,60 | 265,20 | 259,20 | 265,20 | 0,15% | 774.796,00 |
| 21.02.2024 | 262,40 | 266,40 | 260,40 | 264,80 | 0,61% | 708.577,00 |
| 20.02.2024 | 259,40 | 264,60 | 258,80 | 263,20 | 1,23% | 1.042.737,00 |
| 19.02.2024 | 253,80 | 260,00 | 253,80 | 260,00 | 2,20% | 572.555,00 |
| 16.02.2024 | 257,00 | 257,80 | 251,60 | 254,40 | -0,63% | 523.513,00 |
| 15.02.2024 | 250,40 | 256,40 | 250,00 | 256,00 | 2,24% | 529.601,00 |
| 14.02.2024 | 250,80 | 251,20 | 244,40 | 250,40 | -0,87% | 766.971,00 |
| 13.02.2024 | 251,40 | 254,80 | 250,40 | 252,60 | 0,08% | 689.969,00 |
| 12.02.2024 | 253,80 | 254,60 | 243,20 | 252,40 | -1,02% | 1.203.693,00 |
| 09.02.2024 | 257,60 | 258,80 | 252,00 | 255,00 | -1,70% | 1.342.667,00 |
| 08.02.2024 | 257,20 | 275,00 | 252,40 | 259,40 | -7,95% | 1.411.233,00 |
| 07.02.2024 | 283,20 | 284,40 | 281,20 | 281,80 | -0,07% | 647.868,00 |
| 06.02.2024 | 275,40 | 282,80 | 275,40 | 282,00 | 2,84% | 342.458,00 |
| 05.02.2024 | 272,40 | 275,80 | 271,40 | 274,20 | 0,81% | 591.683,00 |
| 02.02.2024 | 280,20 | 286,00 | 271,20 | 272,00 | -2,16% | 1.029.028,00 |
| 01.02.2024 | 300,00 | 302,00 | 276,40 | 278,00 | -4,79% | 1.402.773,00 |
| 31.01.2024 | 293,80 | 294,80 | 289,80 | 292,00 | -0,75% | 421.695,00 |
| 30.01.2024 | 292,00 | 295,20 | 292,00 | 294,20 | 1,10% | 640.861,00 |
| 29.01.2024 | 287,00 | 291,60 | 286,20 | 291,00 | 1,46% | 640.722,00 |
| 26.01.2024 | 289,40 | 290,40 | 286,60 | 286,80 | -0,83% | 247.566,00 |
| 25.01.2024 | 291,00 | 293,60 | 287,60 | 289,20 | -0,55% | 251.684,00 |
| 24.01.2024 | 287,40 | 290,80 | 286,00 | 290,80 | 1,96% | 226.289,00 |
| 23.01.2024 | 293,80 | 294,20 | 283,40 | 285,20 | -2,60% | 377.727,00 |
| 22.01.2024 | 292,20 | 296,00 | 291,00 | 292,80 | 0,21% | 380.483,00 |
| 19.01.2024 | 291,60 | 293,00 | 290,60 | 292,20 | 0,76% | 274.227,00 |
| 18.01.2024 | 288,00 | 291,20 | 287,00 | 290,00 | 0,97% | 255.546,00 |
| 17.01.2024 | 287,80 | 289,60 | 282,00 | 287,20 | -0,83% | 615.375,00 |
| 16.01.2024 | 287,20 | 292,40 | 285,60 | 289,60 | 1,26% | 321.978,00 |
| 15.01.2024 | 291,40 | 292,00 | 283,60 | 286,00 | -1,85% | 419.764,00 |
| 12.01.2024 | 287,60 | 293,60 | 287,40 | 291,40 | 1,89% | 551.538,00 |
| 11.01.2024 | 280,60 | 289,20 | 280,00 | 286,00 | 2,29% | 753.731,00 |
| 10.01.2024 | 282,00 | 283,40 | 277,20 | 279,60 | 0,36% | 441.817,00 |
| 09.01.2024 | 276,00 | 281,40 | 276,00 | 278,60 | 1,68% | 524.811,00 |
| 08.01.2024 | 272,00 | 274,60 | 269,80 | 274,00 | 1,41% | 200.741,00 |
| 05.01.2024 | 266,80 | 270,20 | 266,60 | 270,20 | 0,45% | 161.992,00 |
| 04.01.2024 | 272,00 | 274,00 | 266,80 | 269,00 | -1,10% | 380.951,00 |
| 03.01.2024 | 269,60 | 274,20 | 269,00 | 272,00 | 0,89% | 441.083,00 |
| 02.01.2024 | 268,20 | 269,80 | 266,20 | 269,60 | 0,97% | 340.297,00 |
| 29.12.2023 | 267,80 | 269,00 | 266,20 | 267,00 | -0,07% | 219.142,00 |
| 28.12.2023 | 266,60 | 268,60 | 265,60 | 267,20 | 0,23% | 245.880,00 |
| 27.12.2023 | 262,20 | 266,60 | 262,00 | 266,60 | 1,68% | 382.887,00 |
| 22.12.2023 | 260,80 | 264,80 | 260,60 | 262,20 | 0,08% | 281.725,00 |
| 21.12.2023 | 263,00 | 265,00 | 260,60 | 262,00 | -0,83% | 506.869,00 |
| 20.12.2023 | 261,20 | 265,00 | 258,80 | 264,20 | 2,24% | 539.007,00 |
| 19.12.2023 | 260,00 | 261,80 | 258,20 | 258,40 | -0,46% | 502.150,00 |
| 18.12.2023 | 258,00 | 261,00 | 257,00 | 259,60 | 0,08% | 370.638,00 |
| 15.12.2023 | 250,00 | 261,20 | 249,80 | 259,40 | 5,36% | 2.167.336,00 |
| 14.12.2023 | 245,20 | 249,40 | 244,00 | 246,20 | 0,90% | 890.001,00 |
| 13.12.2023 | 241,00 | 245,80 | 241,00 | 244,00 | 1,41% | 576.149,00 |
| 12.12.2023 | 240,00 | 243,00 | 237,00 | 240,60 | 0,17% | 1.359.343,00 |
| 11.12.2023 | 239,00 | 240,60 | 236,40 | 240,20 | 0,33% | 615.786,00 |
| 08.12.2023 | 242,00 | 244,80 | 238,00 | 239,40 | -1,07% | 808.376,00 |