28,458SEK
0,74%
Echtzeit-Aktienkurs Bioinvent International AB
Bid:
Ask:
Aktienkurse zur Bioinvent International AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 28,05 | 28,65 | 28,00 | 28,40 | 0,53% | 34.567,00 |
| 11.12.2025 | 28,00 | 28,45 | 27,65 | 28,25 | 0,89% | 66.237,00 |
| 10.12.2025 | 28,35 | 29,10 | 28,00 | 28,00 | -2,27% | 78.834,00 |
| 09.12.2025 | 29,35 | 29,90 | 28,45 | 28,65 | -1,72% | 99.986,00 |
| 08.12.2025 | 29,45 | 31,50 | 28,50 | 29,15 | 1,04% | 316.131,00 |
| 05.12.2025 | 29,40 | 29,40 | 28,30 | 28,85 | -0,69% | 58.495,00 |
| 04.12.2025 | 27,10 | 29,05 | 27,10 | 29,05 | 7,20% | 134.190,00 |
| 03.12.2025 | 27,00 | 27,30 | 26,30 | 27,10 | -0,18% | 74.170,00 |
| 02.12.2025 | 27,45 | 27,80 | 26,95 | 27,15 | -1,27% | 92.823,00 |
| 01.12.2025 | 28,00 | 28,30 | 27,50 | 27,50 | -1,79% | 98.202,00 |
| 28.11.2025 | 28,55 | 29,35 | 28,00 | 28,00 | -2,78% | 164.637,00 |
| 27.11.2025 | 28,60 | 29,20 | 28,50 | 28,80 | 0,70% | 34.401,00 |
| 26.11.2025 | 29,20 | 29,50 | 28,55 | 28,60 | -2,56% | 56.101,00 |
| 25.11.2025 | 28,80 | 30,20 | 28,70 | 29,35 | -2,33% | 33.172,00 |
| 24.11.2025 | 29,55 | 30,10 | 29,05 | 30,05 | 2,56% | 26.759,00 |
| 21.11.2025 | 30,30 | 30,50 | 29,25 | 29,30 | -5,18% | 50.677,00 |
| 20.11.2025 | 31,45 | 32,15 | 30,55 | 30,90 | -1,12% | 84.169,00 |
| 19.11.2025 | 29,60 | 31,25 | 29,00 | 31,25 | 7,94% | 66.127,00 |
| 18.11.2025 | 30,40 | 30,40 | 28,40 | 28,95 | -3,18% | 110.334,00 |
| 17.11.2025 | 29,95 | 31,55 | 29,65 | 29,90 | -0,83% | 80.802,00 |
| 14.11.2025 | 31,05 | 31,05 | 29,85 | 30,15 | -3,37% | 52.294,00 |
| 13.11.2025 | 30,95 | 32,15 | 30,55 | 31,20 | 0,65% | 105.395,00 |
| 12.11.2025 | 30,95 | 31,50 | 30,55 | 31,00 | 0,00% | 93.926,00 |
| 11.11.2025 | 31,35 | 31,75 | 31,00 | 31,00 | -0,96% | 47.419,00 |
| 10.11.2025 | 31,20 | 32,10 | 31,15 | 31,30 | -1,11% | 76.968,00 |
| 07.11.2025 | 31,85 | 32,90 | 30,40 | 31,65 | -0,47% | 229.201,00 |
| 06.11.2025 | 33,25 | 33,40 | 31,50 | 31,80 | -4,65% | 81.217,00 |
| 05.11.2025 | 33,35 | 33,40 | 32,60 | 33,35 | 0,60% | 75.174,00 |
| 04.11.2025 | 34,00 | 34,85 | 33,10 | 33,15 | -2,21% | 150.727,00 |
| 03.11.2025 | 32,00 | 34,30 | 31,55 | 33,90 | 6,44% | 176.014,00 |
| 31.10.2025 | 33,35 | 33,65 | 31,85 | 31,85 | -4,35% | 74.145,00 |
| 30.10.2025 | 31,00 | 33,80 | 30,80 | 33,30 | 7,07% | 249.162,00 |
| 29.10.2025 | 25,70 | 31,55 | 25,25 | 31,10 | 13,92% | 429.531,00 |
| 28.10.2025 | 28,60 | 28,60 | 27,05 | 27,30 | -3,53% | 106.400,00 |
| 27.10.2025 | 28,40 | 28,45 | 27,40 | 28,30 | 1,80% | 111.852,00 |
| 24.10.2025 | 27,35 | 28,35 | 26,75 | 27,80 | 1,46% | 93.779,00 |
| 23.10.2025 | 26,35 | 27,40 | 26,15 | 27,40 | 4,78% | 74.292,00 |
| 22.10.2025 | 26,50 | 27,20 | 26,00 | 26,15 | -1,32% | 70.399,00 |
| 21.10.2025 | 27,00 | 27,00 | 25,90 | 26,50 | -1,85% | 100.243,00 |
| 20.10.2025 | 27,15 | 27,20 | 26,80 | 27,00 | 0,93% | 52.515,00 |
| 17.10.2025 | 29,55 | 29,55 | 26,75 | 26,75 | -7,60% | 126.037,00 |
| 16.10.2025 | 28,45 | 29,00 | 28,15 | 28,95 | 2,12% | 42.769,00 |
| 15.10.2025 | 27,20 | 28,35 | 27,10 | 28,35 | 4,04% | 98.138,00 |
| 14.10.2025 | 27,10 | 27,75 | 26,70 | 27,25 | 0,93% | 98.621,00 |
| 13.10.2025 | 27,05 | 27,80 | 26,80 | 27,00 | -1,46% | 58.452,00 |
| 10.10.2025 | 28,05 | 28,65 | 27,40 | 27,40 | -4,03% | 92.662,00 |
| 09.10.2025 | 29,20 | 29,20 | 28,25 | 28,55 | -2,56% | 57.237,00 |
| 08.10.2025 | 28,40 | 29,55 | 28,25 | 29,30 | 4,27% | 121.979,00 |
| 07.10.2025 | 28,30 | 29,50 | 28,05 | 28,10 | -0,71% | 96.455,00 |
| 06.10.2025 | 27,70 | 28,50 | 27,70 | 28,30 | 1,07% | 54.420,00 |
| 03.10.2025 | 27,15 | 28,25 | 27,15 | 28,00 | 3,51% | 99.125,00 |
| 02.10.2025 | 28,05 | 28,35 | 27,00 | 27,05 | -3,91% | 136.362,00 |
| 01.10.2025 | 28,10 | 28,70 | 28,00 | 28,15 | -0,35% | 72.727,00 |
| 30.09.2025 | 28,20 | 28,65 | 28,00 | 28,25 | 0,36% | 82.725,00 |
| 29.09.2025 | 29,05 | 29,25 | 27,95 | 28,15 | -1,92% | 94.017,00 |
| 26.09.2025 | 30,00 | 30,00 | 28,70 | 28,70 | -4,01% | 52.916,00 |
| 25.09.2025 | 29,95 | 30,50 | 29,60 | 29,90 | -0,33% | 63.623,00 |
| 24.09.2025 | 29,45 | 30,00 | 29,05 | 30,00 | 1,69% | 32.186,00 |
| 23.09.2025 | 29,80 | 30,15 | 29,35 | 29,50 | -0,67% | 32.354,00 |
| 22.09.2025 | 30,55 | 30,70 | 29,70 | 29,70 | -3,10% | 70.428,00 |
| 19.09.2025 | 31,90 | 31,90 | 30,65 | 30,65 | -2,08% | 45.146,00 |
| 18.09.2025 | 31,70 | 31,90 | 31,30 | 31,30 | 1,29% | 98.206,00 |
| 17.09.2025 | 29,80 | 31,45 | 29,65 | 30,90 | 4,22% | 184.881,00 |
| 16.09.2025 | 29,80 | 30,45 | 29,00 | 29,65 | 7,82% | 457.033,00 |
| 15.09.2025 | 29,25 | 29,55 | 27,30 | 27,50 | -5,98% | 73.992,00 |
| 12.09.2025 | 29,60 | 30,10 | 29,15 | 29,25 | -0,85% | 64.163,00 |
| 11.09.2025 | 30,15 | 30,15 | 29,10 | 29,50 | -1,34% | 48.877,00 |
| 10.09.2025 | 29,10 | 30,60 | 28,95 | 29,90 | 2,75% | 87.256,00 |
| 09.09.2025 | 29,20 | 29,40 | 28,70 | 29,10 | -1,02% | 25.491,00 |
| 08.09.2025 | 28,50 | 29,40 | 28,50 | 29,40 | 3,16% | 81.607,00 |
| 05.09.2025 | 28,85 | 29,40 | 28,30 | 28,50 | -0,87% | 92.334,00 |
| 04.09.2025 | 29,85 | 30,05 | 28,60 | 28,75 | -3,69% | 76.232,00 |
| 03.09.2025 | 29,75 | 30,60 | 29,65 | 29,85 | 0,17% | 75.821,00 |
| 02.09.2025 | 31,00 | 31,45 | 29,80 | 29,80 | -4,49% | 131.930,00 |
| 01.09.2025 | 31,00 | 32,15 | 30,15 | 31,20 | 0,48% | 197.516,00 |
| 29.08.2025 | 31,25 | 31,95 | 30,70 | 31,05 | -2,20% | 64.713,00 |
| 28.08.2025 | 32,15 | 32,15 | 30,80 | 31,75 | -1,09% | 167.156,00 |
| 27.08.2025 | 33,20 | 33,95 | 32,10 | 32,10 | -3,46% | 168.819,00 |
| 26.08.2025 | 36,80 | 37,20 | 31,50 | 33,25 | -8,02% | 420.371,00 |
| 25.08.2025 | 37,95 | 37,95 | 35,50 | 36,15 | -4,37% | 151.372,00 |
| 22.08.2025 | 37,40 | 37,95 | 36,85 | 37,80 | 2,58% | 42.198,00 |
| 21.08.2025 | 37,05 | 37,20 | 36,55 | 36,85 | 0,00% | 27.978,00 |
| 20.08.2025 | 37,80 | 37,80 | 36,75 | 36,85 | -1,86% | 48.902,00 |
| 19.08.2025 | 37,35 | 38,00 | 36,60 | 37,55 | 1,49% | 52.376,00 |
| 18.08.2025 | 38,60 | 39,30 | 36,95 | 37,00 | -4,76% | 68.885,00 |
| 15.08.2025 | 37,80 | 39,15 | 37,40 | 38,85 | 3,46% | 75.305,00 |
| 14.08.2025 | 37,30 | 37,65 | 37,20 | 37,55 | 0,81% | 14.147,00 |
| 13.08.2025 | 37,00 | 37,65 | 37,00 | 37,25 | 0,68% | 29.258,00 |
| 12.08.2025 | 38,65 | 38,65 | 37,00 | 37,00 | -3,27% | 55.822,00 |
| 11.08.2025 | 39,70 | 39,90 | 38,25 | 38,25 | -3,65% | 45.031,00 |
| 08.08.2025 | 39,05 | 39,90 | 38,60 | 39,70 | 1,93% | 35.047,00 |
| 07.08.2025 | 38,05 | 39,25 | 38,05 | 38,95 | 1,96% | 48.867,00 |
| 06.08.2025 | 37,90 | 38,90 | 37,65 | 38,20 | 1,46% | 69.131,00 |
| 05.08.2025 | 37,45 | 38,00 | 37,20 | 37,65 | 1,62% | 62.754,00 |
| 04.08.2025 | 38,40 | 38,40 | 36,85 | 37,05 | -2,50% | 50.191,00 |
| 01.08.2025 | 38,85 | 38,85 | 37,65 | 38,00 | -2,31% | 31.994,00 |
| 31.07.2025 | 38,10 | 39,00 | 38,10 | 38,90 | 1,70% | 38.525,00 |
| 30.07.2025 | 39,20 | 39,20 | 38,00 | 38,25 | 0,39% | 41.861,00 |
| 29.07.2025 | 40,05 | 40,50 | 38,10 | 38,10 | -5,11% | 39.814,00 |
| 28.07.2025 | 41,10 | 41,60 | 40,00 | 40,15 | -2,19% | 49.655,00 |