2,500€
-3,59%
Echtzeit-Aktienkurs Bioinvent International AB
Bid:
Ask:
Aktienkurse zur Bioinvent International AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 2,60 | 2,64 | 2,56 | 2,57 | -0,77% | - |
| 11.12.2025 | 2,59 | 2,61 | 2,56 | 2,59 | -4,03% | - |
| 09.12.2025 | 2,68 | 2,74 | 2,65 | 2,70 | 3,52% | - |
| 08.12.2025 | 2,67 | 2,86 | 2,61 | 2,61 | -0,38% | - |
| 05.12.2025 | 2,63 | 2,70 | 2,59 | 2,62 | 2,75% | - |
| 04.12.2025 | 2,48 | 2,64 | 2,48 | 2,55 | 6,25% | - |
| 03.12.2025 | 2,48 | 2,50 | 2,40 | 2,40 | -1,23% | - |
| 01.12.2025 | 2,66 | 2,66 | 2,43 | 2,43 | -8,54% | - |
| 28.11.2025 | 2,59 | 2,69 | 2,57 | 2,66 | 2,59% | - |
| 27.11.2025 | 2,61 | 2,67 | 2,58 | 2,59 | 1,77% | - |
| 26.11.2025 | 2,68 | 2,69 | 2,55 | 2,55 | -1,93% | - |
| 25.11.2025 | 2,72 | 2,73 | 2,60 | 2,60 | -1,33% | - |
| 24.11.2025 | 2,61 | 2,73 | 2,61 | 2,63 | -0,94% | - |
| 21.11.2025 | 2,79 | 2,79 | 2,65 | 2,66 | -4,50% | - |
| 20.11.2025 | 2,83 | 2,93 | 2,76 | 2,78 | -1,66% | - |
| 19.11.2025 | 2,67 | 2,84 | 2,58 | 2,83 | 8,73% | - |
| 18.11.2025 | 2,76 | 2,76 | 2,58 | 2,60 | -5,39% | - |
| 17.11.2025 | 2,74 | 2,75 | 2,74 | 2,75 | 4,29% | - |
| 14.11.2025 | 2,85 | 2,85 | 2,64 | 2,64 | -7,71% | - |
| 13.11.2025 | 2,86 | 2,93 | 2,81 | 2,86 | 4,01% | - |
| 12.11.2025 | 2,84 | 2,88 | 2,75 | 2,75 | 0,00% | - |
| 11.11.2025 | 2,86 | 2,89 | 2,75 | 2,75 | -0,72% | - |
| 10.11.2025 | 2,86 | 2,95 | 2,77 | 2,77 | -2,12% | - |
| 07.11.2025 | 2,94 | 2,98 | 2,76 | 2,83 | -2,08% | - |
| 06.11.2025 | 3,04 | 3,05 | 2,88 | 2,89 | -2,53% | - |
| 05.11.2025 | 3,10 | 3,10 | 2,92 | 2,96 | -2,15% | - |
| 04.11.2025 | 2,94 | 3,17 | 2,94 | 3,03 | 0,33% | - |
| 03.11.2025 | 2,91 | 3,13 | 2,88 | 3,02 | 3,72% | - |
| 31.10.2025 | 3,04 | 3,08 | 2,91 | 2,91 | 4,57% | - |
| 30.10.2025 | 2,88 | 3,09 | 2,78 | 2,78 | 10,32% | - |
| 29.10.2025 | 2,50 | 2,59 | 2,34 | 2,52 | 1,00% | - |
| 28.10.2025 | 2,59 | 2,61 | 2,49 | 2,50 | 1,84% | - |
| 27.10.2025 | 2,57 | 2,60 | 2,45 | 2,45 | -3,92% | - |
| 24.10.2025 | 2,50 | 2,56 | 2,46 | 2,55 | 2,20% | - |
| 23.10.2025 | 2,40 | 2,51 | 2,38 | 2,50 | 6,85% | - |
| 22.10.2025 | 2,42 | 2,49 | 2,34 | 2,34 | 0,43% | - |
| 21.10.2025 | 2,46 | 2,47 | 2,33 | 2,33 | -3,93% | - |
| 20.10.2025 | 2,47 | 2,59 | 2,42 | 2,42 | -4,54% | - |
| 16.10.2025 | 2,56 | 2,64 | 2,54 | 2,54 | 4,75% | - |
| 15.10.2025 | 2,46 | 2,56 | 2,42 | 2,42 | -1,55% | - |
| 14.10.2025 | 2,45 | 2,53 | 2,42 | 2,46 | 3,49% | - |
| 13.10.2025 | 2,53 | 2,53 | 2,38 | 2,38 | -5,19% | - |
| 10.10.2025 | 2,56 | 2,61 | 2,50 | 2,51 | -0,99% | - |
| 09.10.2025 | 2,67 | 2,69 | 2,53 | 2,53 | -2,69% | - |
| 08.10.2025 | 2,59 | 2,69 | 2,58 | 2,60 | 2,16% | - |
| 07.10.2025 | 2,59 | 2,70 | 2,55 | 2,55 | 1,19% | - |
| 06.10.2025 | 2,56 | 2,60 | 2,51 | 2,52 | 1,82% | - |
| 03.10.2025 | 2,46 | 2,57 | 2,46 | 2,47 | 3,78% | - |
| 02.10.2025 | 2,57 | 2,58 | 2,38 | 2,38 | -4,03% | - |
| 01.10.2025 | 2,55 | 2,60 | 2,48 | 2,48 | -0,80% | - |
| 30.09.2025 | 2,56 | 2,59 | 2,50 | 2,50 | -1,57% | - |
| 29.09.2025 | 2,65 | 2,66 | 2,54 | 2,54 | -1,55% | - |
| 26.09.2025 | 2,74 | 2,74 | 2,58 | 2,58 | -1,53% | - |
| 25.09.2025 | 2,71 | 2,76 | 2,62 | 2,62 | -2,53% | - |
| 24.09.2025 | 2,67 | 2,69 | 2,65 | 2,69 | 0,00% | - |
| 23.09.2025 | 2,70 | 2,73 | 2,67 | 2,69 | -0,55% | - |
| 22.09.2025 | 2,74 | 2,78 | 2,69 | 2,70 | -5,72% | - |
| 19.09.2025 | 2,84 | 2,87 | 2,81 | 2,87 | -0,10% | - |
| 18.09.2025 | 2,81 | 2,91 | 2,81 | 2,87 | 2,03% | - |
| 17.09.2025 | 2,71 | 2,87 | 2,71 | 2,81 | 2,29% | - |
| 16.09.2025 | 2,52 | 2,78 | 2,52 | 2,75 | 12,94% | - |
| 15.09.2025 | 2,71 | 2,72 | 2,44 | 2,44 | -9,65% | - |
| 12.09.2025 | 2,72 | 2,74 | 2,67 | 2,70 | -0,11% | - |
| 11.09.2025 | 2,74 | 2,74 | 2,66 | 2,70 | -2,60% | - |
| 10.09.2025 | 2,65 | 2,77 | 2,64 | 2,77 | 4,73% | - |
| 09.09.2025 | 2,62 | 2,67 | 2,61 | 2,65 | 0,84% | - |
| 08.09.2025 | 2,60 | 2,65 | 2,60 | 2,62 | 0,88% | - |
| 05.09.2025 | 2,63 | 2,65 | 2,58 | 2,60 | -1,07% | - |
| 04.09.2025 | 2,72 | 2,73 | 2,59 | 2,63 | -3,31% | - |
| 03.09.2025 | 2,72 | 2,78 | 2,70 | 2,72 | -0,18% | - |
| 02.09.2025 | 2,85 | 2,85 | 2,72 | 2,72 | -4,46% | - |
| 01.09.2025 | 2,78 | 2,93 | 2,74 | 2,85 | 2,52% | - |
| 29.08.2025 | 2,83 | 2,89 | 2,77 | 2,78 | -1,87% | - |
| 28.08.2025 | 2,93 | 2,93 | 2,79 | 2,83 | -2,81% | - |
| 27.08.2025 | 2,98 | 3,05 | 2,90 | 2,92 | -2,12% | - |
| 26.08.2025 | 3,27 | 3,27 | 2,84 | 2,98 | -9,01% | - |
| 25.08.2025 | 3,30 | 3,40 | 3,20 | 3,27 | -3,59% | 400,00 |
| 22.08.2025 | 3,40 | 3,40 | 3,30 | 3,40 | 2,94% | 1.998,00 |
| 21.08.2025 | 3,32 | 3,33 | 3,25 | 3,30 | -0,36% | - |
| 20.08.2025 | 3,37 | 3,37 | 3,29 | 3,31 | -1,93% | - |
| 19.08.2025 | 3,34 | 3,39 | 3,28 | 3,38 | 0,96% | - |
| 18.08.2025 | 3,48 | 3,50 | 3,31 | 3,34 | -3,88% | - |
| 15.08.2025 | 3,37 | 3,49 | 3,34 | 3,48 | 3,36% | - |
| 14.08.2025 | 3,35 | 3,37 | 3,32 | 3,37 | 0,36% | 500,00 |
| 13.08.2025 | 3,33 | 3,38 | 3,32 | 3,35 | 0,84% | - |
| 12.08.2025 | 3,45 | 3,45 | 3,32 | 3,33 | -3,57% | - |
| 11.08.2025 | 3,54 | 3,57 | 3,42 | 3,45 | -2,54% | - |
| 08.08.2025 | 3,48 | 3,57 | 3,47 | 3,54 | 1,73% | - |
| 07.08.2025 | 3,40 | 3,50 | 3,40 | 3,48 | 2,20% | - |
| 06.08.2025 | 3,37 | 3,46 | 3,37 | 3,40 | 1,07% | - |
| 05.08.2025 | 3,34 | 3,41 | 3,30 | 3,37 | 0,87% | - |
| 04.08.2025 | 3,41 | 3,44 | 3,30 | 3,34 | -2,03% | - |
| 01.08.2025 | 3,48 | 3,48 | 3,36 | 3,41 | -2,10% | - |
| 31.07.2025 | 3,44 | 3,51 | 3,43 | 3,48 | 1,31% | - |
| 30.07.2025 | 3,53 | 3,53 | 3,42 | 3,44 | -2,55% | - |
| 29.07.2025 | 3,61 | 3,64 | 3,49 | 3,53 | -2,30% | - |
| 28.07.2025 | 3,66 | 3,72 | 3,58 | 3,61 | -1,56% | - |
| 25.07.2025 | 3,59 | 3,70 | 3,57 | 3,67 | 2,09% | - |
| 24.07.2025 | 3,59 | 3,65 | 3,55 | 3,59 | 0,00% | - |
| 23.07.2025 | 3,53 | 3,62 | 3,52 | 3,59 | 1,76% | - |