3,255€
4,83%
Echtzeit-Aktienkurs Bioinvent International AB
Bid:
Ask:
Aktienkurse zur Bioinvent International AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 3,18 | 3,26 | 3,14 | 3,26 | 4,91% | - |
| 15.07.2025 | 3,11 | 3,11 | 3,11 | 3,11 | -2,20% | - |
| 14.07.2025 | 3,18 | 3,18 | 3,18 | 3,18 | -4,94% | - |
| 11.07.2025 | 3,34 | 3,34 | 3,34 | 3,34 | 5,03% | - |
| 10.07.2025 | 3,18 | 3,18 | 3,18 | 3,18 | 0,95% | - |
| 09.07.2025 | 3,15 | 3,15 | 3,15 | 3,15 | -4,40% | - |
| 08.07.2025 | 3,30 | 3,30 | 3,30 | 3,30 | 4,27% | - |
| 07.07.2025 | 3,16 | 3,16 | 3,16 | 3,16 | 2,10% | - |
| 04.07.2025 | 3,10 | 3,10 | 3,10 | 3,10 | 2,48% | - |
| 03.07.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 0,83% | - |
| 02.07.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -0,99% | - |
| 01.07.2025 | 3,03 | 3,03 | 3,03 | 3,03 | -2,26% | - |
| 30.06.2025 | 3,10 | 3,10 | 3,10 | 3,10 | 1,48% | - |
| 27.06.2025 | 3,05 | 3,05 | 3,05 | 3,05 | -5,43% | - |
| 26.06.2025 | 3,23 | 3,23 | 3,23 | 3,23 | -0,31% | - |
| 25.06.2025 | 3,24 | 3,24 | 3,24 | 3,24 | 0,00% | - |
| 24.06.2025 | 3,24 | 3,24 | 3,24 | 3,24 | 1,57% | - |
| 23.06.2025 | 3,19 | 3,19 | 3,19 | 3,19 | -4,50% | - |
| 20.06.2025 | 3,34 | 3,34 | 3,34 | 3,34 | 4,06% | - |
| 19.06.2025 | 3,21 | 3,21 | 3,21 | 3,21 | -1,99% | - |
| 18.06.2025 | 3,27 | 3,27 | 3,27 | 3,27 | -0,76% | - |
| 17.06.2025 | 3,30 | 3,30 | 3,30 | 3,30 | 1,23% | - |
| 16.06.2025 | 3,26 | 3,26 | 3,26 | 3,26 | -3,70% | - |
| 13.06.2025 | 3,38 | 3,38 | 3,38 | 3,38 | 0,15% | - |
| 12.06.2025 | 3,38 | 3,38 | 3,38 | 3,38 | 3,53% | - |
| 11.06.2025 | 3,26 | 3,26 | 3,26 | 3,26 | -2,10% | - |
| 10.06.2025 | 3,33 | 3,33 | 3,33 | 3,33 | -4,99% | - |
| 09.06.2025 | 3,51 | 3,51 | 3,51 | 3,51 | 3,70% | - |
| 06.06.2025 | 3,38 | 3,38 | 3,38 | 3,38 | -0,15% | - |
| 05.06.2025 | 3,39 | 3,39 | 3,39 | 3,39 | -2,31% | - |
| 04.06.2025 | 3,47 | 3,47 | 3,47 | 3,47 | -1,56% | - |
| 03.06.2025 | 3,52 | 3,52 | 3,52 | 3,52 | 10,17% | - |
| 02.06.2025 | 3,20 | 3,20 | 3,20 | 3,20 | -7,79% | - |
| 30.05.2025 | 3,34 | 3,47 | 3,34 | 3,47 | 4,37% | 23,00 |
| 29.05.2025 | 3,32 | 3,32 | 3,32 | 3,32 | 0,15% | - |
| 28.05.2025 | 3,32 | 3,32 | 3,32 | 3,32 | -5,42% | - |
| 27.05.2025 | 3,36 | 3,51 | 3,36 | 3,51 | 24,29% | 2.600,00 |
| 26.05.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -0,53% | - |
| 23.05.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -3,08% | - |
| 22.05.2025 | 2,93 | 2,93 | 2,93 | 2,93 | 4,65% | - |
| 21.05.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 2,19% | - |
| 20.05.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -2,50% | - |
| 19.05.2025 | 2,81 | 2,81 | 2,81 | 2,81 | 1,45% | - |
| 16.05.2025 | 2,77 | 2,77 | 2,77 | 2,77 | 12,86% | - |
| 15.05.2025 | 2,45 | 2,45 | 2,45 | 2,45 | -17,51% | - |
| 14.05.2025 | 2,97 | 2,97 | 2,97 | 2,97 | 0,51% | - |
| 13.05.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 0,68% | - |
| 12.05.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -0,84% | - |
| 09.05.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -3,58% | - |
| 08.05.2025 | 3,07 | 3,07 | 3,07 | 3,07 | 5,68% | - |
| 07.05.2025 | 2,91 | 2,91 | 2,91 | 2,91 | -4,60% | - |
| 06.05.2025 | 3,05 | 3,05 | 3,05 | 3,05 | 1,84% | - |
| 05.05.2025 | 2,99 | 2,99 | 2,99 | 2,99 | 5,10% | - |
| 02.05.2025 | 2,85 | 2,85 | 2,85 | 2,85 | 1,43% | - |
| 30.04.2025 | 2,81 | 2,81 | 2,81 | 2,81 | 4,66% | - |
| 29.04.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 1,32% | - |
| 28.04.2025 | 2,65 | 2,65 | 2,65 | 2,65 | 0,00% | - |
| 25.04.2025 | 2,65 | 2,65 | 2,65 | 2,65 | 1,93% | - |
| 24.04.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 2,37% | - |
| 23.04.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 1,81% | - |
| 22.04.2025 | 2,49 | 2,49 | 2,49 | 2,49 | 5,06% | - |
| 17.04.2025 | 2,37 | 2,37 | 2,37 | 2,37 | -0,42% | - |
| 16.04.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -0,63% | - |
| 15.04.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,63% | - |
| 14.04.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -5,56% | - |
| 11.04.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 7,23% | - |
| 10.04.2025 | 2,35 | 2,35 | 2,35 | 2,35 | -1,47% | - |
| 09.04.2025 | 2,39 | 2,39 | 2,39 | 2,39 | 5,53% | - |
| 08.04.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,89% | - |
| 07.04.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -11,64% | - |
| 04.04.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -2,31% | - |
| 03.04.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -1,70% | - |
| 02.04.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -5,04% | - |
| 01.04.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 4,32% | - |
| 31.03.2025 | 2,67 | 2,67 | 2,67 | 2,67 | 1,14% | - |
| 28.03.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -1,13% | - |
| 27.03.2025 | 2,67 | 2,67 | 2,67 | 2,67 | -5,16% | - |
| 26.03.2025 | 2,81 | 2,81 | 2,81 | 2,81 | -0,88% | - |
| 25.03.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -1,56% | - |
| 24.03.2025 | 2,83 | 2,88 | 2,83 | 2,88 | 2,49% | 300,00 |
| 21.03.2025 | 2,81 | 2,81 | 2,81 | 2,81 | -1,92% | - |
| 20.03.2025 | 2,87 | 2,87 | 2,87 | 2,87 | 2,50% | - |
| 19.03.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 2,76% | - |
| 18.03.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 1,30% | - |
| 17.03.2025 | 2,69 | 2,69 | 2,69 | 2,69 | 5,29% | - |
| 14.03.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -0,78% | - |
| 13.03.2025 | 2,57 | 2,57 | 2,57 | 2,57 | 1,38% | - |
| 12.03.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 9,50% | - |
| 11.03.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -3,34% | - |
| 10.03.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 3,46% | - |
| 07.03.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 1,09% | - |
| 06.03.2025 | 2,29 | 2,29 | 2,29 | 2,29 | 3,62% | - |
| 05.03.2025 | 2,21 | 2,21 | 2,21 | 2,21 | -6,95% | - |
| 04.03.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -2,66% | - |
| 03.03.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 9,66% | - |
| 28.02.2025 | 2,23 | 2,23 | 2,23 | 2,23 | 3,73% | - |
| 27.02.2025 | 2,15 | 2,15 | 2,15 | 2,15 | -0,69% | - |
| 26.02.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 1,89% | - |
| 25.02.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 2,17% | - |
| 24.02.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 1,22% | - |