3,140€
-0,63%
Echtzeit-Aktienkurs Bioinvent International AB
Bid:
Ask:
Aktienkurse zur Bioinvent International AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 3,27 | 3,27 | 3,25 | 3,25 | -0,61% | - |
| 19.06.2025 | 3,16 | 3,31 | 3,16 | 3,27 | 0,06% | - |
| 18.06.2025 | 3,24 | 3,35 | 3,23 | 3,27 | -2,54% | - |
| 17.06.2025 | 3,37 | 3,38 | 3,30 | 3,35 | -0,36% | - |
| 16.06.2025 | 3,34 | 3,38 | 3,31 | 3,37 | 0,75% | - |
| 13.06.2025 | 3,47 | 3,47 | 3,30 | 3,34 | -3,88% | - |
| 12.06.2025 | 3,43 | 3,53 | 3,40 | 3,48 | 1,31% | - |
| 11.06.2025 | 3,24 | 3,52 | 3,24 | 3,43 | 2,39% | - |
| 10.06.2025 | 3,40 | 3,48 | 3,32 | 3,35 | -1,56% | - |
| 09.06.2025 | 3,45 | 3,55 | 3,39 | 3,40 | -1,22% | - |
| 06.06.2025 | 3,45 | 3,46 | 3,44 | 3,45 | -0,38% | - |
| 05.06.2025 | 3,46 | 3,53 | 3,37 | 3,46 | -0,35% | - |
| 04.06.2025 | 3,54 | 3,57 | 3,43 | 3,47 | -1,76% | - |
| 03.06.2025 | 3,56 | 3,66 | 3,52 | 3,53 | -0,79% | - |
| 02.06.2025 | 3,35 | 3,62 | 3,26 | 3,56 | 6,33% | - |
| 30.05.2025 | 3,41 | 3,56 | 3,16 | 3,35 | -1,67% | 92,00 |
| 29.05.2025 | 3,40 | 3,41 | 3,40 | 3,41 | 0,29% | - |
| 28.05.2025 | 3,42 | 3,44 | 3,28 | 3,40 | -0,73% | - |
| 27.05.2025 | 3,40 | 3,81 | 3,25 | 3,42 | 0,50% | - |
| 26.05.2025 | 2,90 | 3,41 | 2,90 | 3,40 | 17,55% | - |
| 23.05.2025 | 2,90 | 2,95 | 2,81 | 2,90 | -0,34% | - |
| 22.05.2025 | 2,95 | 2,96 | 2,84 | 2,91 | -1,69% | - |
| 21.05.2025 | 2,73 | 2,97 | 2,73 | 2,96 | 4,42% | - |
| 20.05.2025 | 2,68 | 2,88 | 2,68 | 2,83 | 1,73% | - |
| 19.05.2025 | 2,85 | 2,86 | 2,77 | 2,78 | -2,49% | - |
| 16.05.2025 | 2,72 | 2,96 | 2,72 | 2,85 | 1,42% | - |
| 15.05.2025 | 2,56 | 2,82 | 2,55 | 2,81 | 10,31% | - |
| 14.05.2025 | 3,02 | 3,07 | 2,45 | 2,55 | -15,70% | - |
| 13.05.2025 | 2,99 | 3,16 | 2,99 | 3,03 | 1,10% | - |
| 12.05.2025 | 3,01 | 3,06 | 2,81 | 2,99 | -0,53% | - |
| 09.05.2025 | 3,02 | 3,09 | 2,89 | 3,01 | -0,23% | - |
| 08.05.2025 | 3,13 | 3,15 | 3,01 | 3,02 | -3,52% | - |
| 07.05.2025 | 2,98 | 3,14 | 2,95 | 3,13 | 4,59% | - |
| 06.05.2025 | 2,98 | 3,13 | 2,97 | 2,99 | -3,30% | - |
| 05.05.2025 | 3,02 | 3,16 | 3,01 | 3,09 | 2,56% | - |
| 02.05.2025 | 2,87 | 3,05 | 2,85 | 3,01 | 4,80% | - |
| 30.04.2025 | 2,85 | 2,90 | 2,85 | 2,88 | 2,75% | - |
| 29.04.2025 | 2,59 | 2,90 | 2,59 | 2,80 | 4,01% | - |
| 28.04.2025 | 2,68 | 2,70 | 2,64 | 2,69 | 0,19% | - |
| 25.04.2025 | 2,68 | 2,74 | 2,66 | 2,69 | 0,07% | - |
| 24.04.2025 | 2,63 | 2,72 | 2,61 | 2,68 | 2,21% | - |
| 23.04.2025 | 2,58 | 2,72 | 2,58 | 2,63 | 2,22% | - |
| 22.04.2025 | 2,54 | 2,62 | 2,46 | 2,57 | 0,90% | - |
| 17.04.2025 | 2,42 | 2,55 | 2,39 | 2,55 | 4,73% | - |
| 16.04.2025 | 2,33 | 2,44 | 2,33 | 2,43 | 0,41% | - |
| 15.04.2025 | 2,44 | 2,47 | 2,41 | 2,42 | -0,53% | - |
| 14.04.2025 | 2,43 | 2,47 | 2,40 | 2,43 | 0,12% | - |
| 11.04.2025 | 2,56 | 2,60 | 2,41 | 2,43 | -5,26% | - |
| 10.04.2025 | 2,36 | 2,60 | 2,36 | 2,57 | 7,32% | - |
| 09.04.2025 | 2,44 | 2,45 | 2,30 | 2,39 | -2,17% | - |
| 08.04.2025 | 2,28 | 2,47 | 2,25 | 2,44 | 8,19% | - |
| 07.04.2025 | 2,40 | 2,40 | 2,13 | 2,26 | -6,42% | - |
| 04.04.2025 | 2,59 | 2,64 | 2,38 | 2,41 | -7,19% | - |
| 03.04.2025 | 2,67 | 2,68 | 2,54 | 2,60 | -2,15% | - |
| 02.04.2025 | 2,71 | 2,79 | 2,62 | 2,66 | -1,96% | - |
| 01.04.2025 | 2,73 | 3,01 | 2,66 | 2,71 | -5,01% | - |
| 31.03.2025 | 2,62 | 3,01 | 2,62 | 2,85 | 6,06% | - |
| 28.03.2025 | 2,71 | 2,75 | 2,65 | 2,69 | -0,44% | - |
| 27.03.2025 | 2,78 | 2,83 | 2,64 | 2,70 | -2,81% | - |
| 26.03.2025 | 2,75 | 2,86 | 2,71 | 2,78 | -2,73% | - |
| 25.03.2025 | 2,86 | 2,91 | 2,77 | 2,86 | -0,07% | - |
| 24.03.2025 | 2,79 | 2,96 | 2,79 | 2,86 | -1,31% | - |
| 21.03.2025 | 2,77 | 2,97 | 2,77 | 2,90 | 0,98% | - |
| 20.03.2025 | 2,88 | 3,04 | 2,87 | 2,87 | 2,39% | - |
| 19.03.2025 | 2,80 | 2,87 | 2,79 | 2,80 | -1,92% | - |
| 18.03.2025 | 2,76 | 2,86 | 2,75 | 2,86 | 3,07% | - |
| 17.03.2025 | 2,73 | 2,78 | 2,64 | 2,77 | 1,39% | - |
| 14.03.2025 | 2,55 | 2,75 | 2,55 | 2,74 | 4,99% | - |
| 13.03.2025 | 2,62 | 2,62 | 2,54 | 2,61 | -0,76% | - |
| 12.03.2025 | 2,42 | 2,66 | 2,42 | 2,63 | 6,71% | - |
| 11.03.2025 | 2,39 | 2,56 | 2,30 | 2,46 | 3,14% | - |
| 10.03.2025 | 2,46 | 2,52 | 2,35 | 2,39 | -3,25% | - |
| 07.03.2025 | 2,38 | 2,53 | 2,30 | 2,47 | 3,88% | - |
| 06.03.2025 | 2,33 | 2,41 | 2,32 | 2,37 | 1,93% | - |
| 05.03.2025 | 2,27 | 2,33 | 2,27 | 2,33 | 3,01% | - |
| 04.03.2025 | 2,44 | 2,48 | 2,24 | 2,26 | -6,88% | - |
| 03.03.2025 | 2,49 | 2,56 | 2,40 | 2,43 | -2,45% | - |
| 28.02.2025 | 2,28 | 2,49 | 2,28 | 2,49 | 9,36% | - |
| 27.02.2025 | 2,19 | 2,29 | 2,16 | 2,28 | 3,98% | - |
| 26.02.2025 | 2,17 | 2,24 | 2,15 | 2,19 | -1,00% | - |
| 25.02.2025 | 2,17 | 2,23 | 2,17 | 2,21 | 2,08% | - |
| 24.02.2025 | 2,12 | 2,19 | 2,12 | 2,17 | 1,41% | - |
| 21.02.2025 | 2,09 | 2,18 | 2,09 | 2,14 | 2,01% | - |
| 20.02.2025 | 2,05 | 2,11 | 2,05 | 2,09 | 0,38% | - |
| 19.02.2025 | 2,14 | 2,14 | 2,04 | 2,09 | -2,48% | - |
| 18.02.2025 | 2,14 | 2,28 | 2,12 | 2,14 | -2,06% | - |
| 17.02.2025 | 2,10 | 2,19 | 2,08 | 2,18 | 3,80% | - |
| 14.02.2025 | 2,15 | 2,16 | 2,09 | 2,10 | -2,09% | - |
| 13.02.2025 | 2,11 | 2,17 | 2,11 | 2,15 | 0,61% | - |
| 12.02.2025 | 2,16 | 2,20 | 2,13 | 2,14 | -3,09% | - |
| 11.02.2025 | 2,22 | 2,26 | 2,17 | 2,20 | -2,44% | - |
| 10.02.2025 | 2,25 | 2,28 | 2,23 | 2,26 | 0,67% | - |
| 07.02.2025 | 2,26 | 2,31 | 2,23 | 2,24 | -2,56% | - |
| 06.02.2025 | 2,28 | 2,33 | 2,28 | 2,30 | -0,78% | - |
| 05.02.2025 | 2,31 | 2,36 | 2,25 | 2,32 | -1,28% | - |
| 04.02.2025 | 2,39 | 2,44 | 2,34 | 2,35 | -1,67% | - |
| 03.02.2025 | 2,48 | 2,48 | 2,32 | 2,39 | -3,75% | - |
| 31.01.2025 | 2,33 | 2,51 | 2,33 | 2,48 | 5,08% | - |
| 30.01.2025 | 2,37 | 2,42 | 2,34 | 2,36 | 0,00% | - |
| 29.01.2025 | 2,45 | 2,45 | 2,36 | 2,36 | -3,35% | - |