23,490SEK
-3,33%
Echtzeit-Aktienkurs BIOINVENT INTERN. SK 2
Bid:
Ask:
Aktienkurse zur BIOINVENT INTERN. SK 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 24,35 | 24,35 | 23,35 | 23,50 | -3,29% | 96.708,00 |
| 25.08.2026 | 24,50 | 24,60 | 24,05 | 24,30 | 0,00% | 73.151,00 |
| 24.08.2026 | 24,25 | 25,00 | 23,85 | 24,30 | 0,41% | 62.054,00 |
| 21.08.2026 | 23,10 | 24,20 | 22,55 | 24,20 | 5,22% | 127.872,00 |
| 20.08.2026 | 24,05 | 24,55 | 22,80 | 23,00 | -3,97% | 127.350,00 |
| 19.08.2026 | 23,60 | 24,10 | 22,95 | 23,95 | 2,13% | 67.338,00 |
| 18.08.2026 | 25,20 | 25,20 | 23,45 | 23,45 | -4,48% | 53.959,00 |
| 17.08.2026 | 25,10 | 25,20 | 24,40 | 24,55 | -1,41% | 56.443,00 |
| 14.08.2026 | 25,10 | 25,25 | 24,45 | 24,90 | -0,80% | 63.263,00 |
| 13.08.2026 | 23,75 | 25,10 | 23,75 | 25,10 | 5,46% | 90.302,00 |
| 12.08.2026 | 23,10 | 23,85 | 22,70 | 23,80 | 3,70% | 64.074,00 |
| 11.08.2026 | 23,15 | 23,35 | 22,85 | 22,95 | -0,86% | 54.337,00 |
| 10.08.2026 | 23,00 | 23,55 | 22,80 | 23,15 | 0,65% | 125.026,00 |
| 07.08.2026 | 21,70 | 24,65 | 21,65 | 23,00 | 6,48% | 366.972,00 |
| 06.08.2026 | 22,85 | 23,15 | 21,15 | 21,60 | -5,05% | 206.384,00 |
| 05.08.2026 | 23,05 | 23,30 | 22,55 | 22,75 | -1,30% | 69.450,00 |
| 04.08.2026 | 22,75 | 23,45 | 22,65 | 23,05 | 1,32% | 36.641,00 |
| 03.08.2026 | 22,95 | 23,05 | 22,45 | 22,75 | -0,87% | 27.375,00 |
| 31.07.2026 | 23,20 | 23,45 | 22,80 | 22,95 | -1,08% | 34.018,00 |
| 30.07.2026 | 23,30 | 23,30 | 22,65 | 23,20 | 0,65% | 33.303,00 |
| 29.07.2026 | 23,30 | 23,60 | 23,00 | 23,05 | -1,28% | 53.473,00 |
| 28.07.2026 | 23,55 | 24,05 | 22,85 | 23,35 | -0,21% | 71.822,00 |
| 27.07.2026 | 22,65 | 23,55 | 22,65 | 23,40 | 3,54% | 65.383,00 |
| 24.07.2026 | 22,30 | 22,85 | 22,05 | 22,60 | 1,80% | 48.931,00 |
| 23.07.2026 | 22,60 | 22,60 | 22,00 | 22,20 | -1,55% | 58.796,00 |
| 22.07.2026 | 22,70 | 23,05 | 22,55 | 22,55 | -1,53% | 35.901,00 |
| 21.07.2026 | 22,40 | 23,00 | 22,40 | 22,90 | 1,10% | 24.923,00 |
| 20.07.2026 | 23,30 | 23,30 | 22,50 | 22,65 | 0,67% | 29.580,00 |
| 17.07.2026 | 22,70 | 22,75 | 22,25 | 22,50 | -0,66% | 68.238,00 |
| 16.07.2026 | 22,90 | 23,20 | 22,65 | 22,65 | -1,09% | 22.935,00 |
| 15.07.2026 | 22,70 | 23,15 | 22,40 | 22,90 | 1,10% | 79.372,00 |
| 14.07.2026 | 22,85 | 22,85 | 22,50 | 22,65 | -1,09% | 53.586,00 |
| 13.07.2026 | 22,95 | 23,10 | 22,70 | 22,90 | -0,43% | 84.783,00 |
| 10.07.2026 | 23,50 | 23,80 | 22,80 | 23,00 | -1,08% | 105.160,00 |
| 09.07.2026 | 24,15 | 24,45 | 23,25 | 23,25 | -4,32% | 82.435,00 |
| 08.07.2026 | 24,10 | 24,50 | 23,35 | 24,30 | 0,83% | 110.387,00 |
| 07.07.2026 | 24,70 | 24,70 | 23,80 | 24,10 | -2,82% | 90.700,00 |
| 06.07.2026 | 25,60 | 25,60 | 24,60 | 24,80 | -2,94% | 47.550,00 |
| 03.07.2026 | 25,35 | 25,65 | 24,90 | 25,55 | 0,99% | 69.748,00 |
| 02.07.2026 | 24,30 | 25,45 | 23,90 | 25,30 | 3,69% | 170.338,00 |
| 01.07.2026 | 24,65 | 24,80 | 24,25 | 24,40 | -1,41% | 44.386,00 |
| 30.06.2026 | 24,05 | 25,00 | 23,95 | 24,75 | 2,91% | 72.189,00 |
| 29.06.2026 | 24,00 | 24,50 | 23,80 | 24,05 | -0,41% | 38.743,00 |
| 26.06.2026 | 24,15 | 24,30 | 23,55 | 24,15 | 0,21% | 53.471,00 |
| 25.06.2026 | 24,20 | 24,20 | 23,20 | 24,10 | 2,77% | 61.342,00 |
| 24.06.2026 | 23,70 | 23,75 | 23,35 | 23,45 | -1,05% | 36.811,00 |
| 23.06.2026 | 23,50 | 24,15 | 23,05 | 23,70 | 1,94% | 62.216,00 |
| 22.06.2026 | 23,15 | 23,50 | 22,90 | 23,25 | 0,64% | 98.456,00 |
| 19.06.2026 | 23,10 | 23,13 | 23,09 | 23,10 | 0,01% | - |
| 18.06.2026 | 23,10 | 23,70 | 22,90 | 23,10 | -1,70% | 58.664,00 |
| 17.06.2026 | 22,85 | 23,85 | 22,45 | 23,50 | 2,62% | 151.171,00 |
| 16.06.2026 | 23,20 | 23,35 | 22,75 | 22,90 | -0,65% | 108.086,00 |
| 15.06.2026 | 24,25 | 24,25 | 22,20 | 23,05 | -4,75% | 342.246,00 |
| 12.06.2026 | 25,15 | 25,45 | 23,70 | 24,20 | -0,62% | 197.552,00 |
| 11.06.2026 | 26,95 | 27,25 | 23,35 | 24,35 | -6,17% | 431.945,00 |
| 10.06.2026 | 27,10 | 27,50 | 25,80 | 25,95 | -3,89% | 216.114,00 |
| 09.06.2026 | 29,25 | 29,25 | 26,80 | 27,00 | -7,06% | 249.979,00 |
| 08.06.2026 | 29,55 | 29,65 | 28,30 | 29,05 | -3,49% | 170.883,00 |
| 05.06.2026 | 30,70 | 31,20 | 29,95 | 30,10 | -1,95% | 129.279,00 |
| 04.06.2026 | 29,65 | 30,75 | 29,25 | 30,70 | 3,19% | 98.130,00 |
| 03.06.2026 | 29,40 | 30,30 | 29,30 | 29,75 | 1,02% | 122.061,00 |
| 02.06.2026 | 30,95 | 31,15 | 29,45 | 29,45 | -5,31% | 275.354,00 |
| 01.06.2026 | 33,85 | 33,85 | 30,60 | 31,10 | -6,04% | 193.364,00 |
| 29.05.2026 | 33,75 | 34,75 | 32,70 | 33,10 | -1,93% | 244.956,00 |
| 28.05.2026 | 30,00 | 34,60 | 29,80 | 33,75 | 13,07% | 596.536,00 |
| 27.05.2026 | 29,10 | 30,35 | 28,60 | 29,85 | 2,58% | 274.625,00 |
| 26.05.2026 | 29,10 | 29,35 | 28,20 | 29,10 | 1,22% | 179.859,00 |
| 25.05.2026 | 28,00 | 29,10 | 27,95 | 28,75 | 4,55% | 279.491,00 |
| 22.05.2026 | 27,70 | 28,80 | 26,40 | 27,50 | 7,21% | 423.217,00 |
| 21.05.2026 | 25,95 | 26,20 | 25,30 | 25,65 | -0,58% | 73.609,00 |
| 20.05.2026 | 25,25 | 25,80 | 24,75 | 25,80 | 1,18% | 110.854,00 |
| 19.05.2026 | 22,55 | 25,55 | 22,10 | 25,50 | 11,84% | 306.762,00 |
| 18.05.2026 | 23,25 | 23,75 | 22,75 | 22,80 | -0,87% | 143.776,00 |
| 15.05.2026 | 22,35 | 23,30 | 22,05 | 23,00 | 7,69% | 135.463,00 |
| 14.05.2026 | 22,20 | 22,21 | 21,24 | 21,36 | -3,14% | - |
| 13.05.2026 | 22,00 | 22,05 | 21,30 | 22,05 | 3,76% | 260.750,00 |
| 12.05.2026 | 24,05 | 24,25 | 19,22 | 21,25 | -11,09% | 755.456,00 |
| 11.05.2026 | 23,30 | 24,35 | 23,30 | 23,90 | 3,46% | 200.808,00 |
| 08.05.2026 | 22,60 | 23,20 | 22,45 | 23,10 | 1,32% | 169.769,00 |
| 07.05.2026 | 22,35 | 22,80 | 22,35 | 22,80 | 2,01% | 63.173,00 |
| 06.05.2026 | 22,25 | 22,40 | 21,95 | 22,35 | 1,13% | 74.311,00 |
| 05.05.2026 | 22,40 | 22,65 | 21,95 | 22,10 | -0,90% | 67.875,00 |
| 04.05.2026 | 21,90 | 22,70 | 21,85 | 22,30 | 1,59% | 105.875,00 |
| 30.04.2026 | 22,50 | 22,50 | 21,85 | 21,95 | -2,01% | 119.517,00 |
| 29.04.2026 | 21,95 | 22,50 | 21,00 | 22,40 | 3,94% | 95.723,00 |
| 28.04.2026 | 22,15 | 22,15 | 21,25 | 21,55 | -2,05% | 96.969,00 |
| 27.04.2026 | 22,45 | 23,15 | 22,00 | 22,00 | -0,23% | 106.849,00 |
| 24.04.2026 | 22,35 | 22,50 | 21,85 | 22,05 | -1,12% | 61.360,00 |
| 23.04.2026 | 22,25 | 22,60 | 21,70 | 22,30 | 0,68% | 78.551,00 |
| 22.04.2026 | 22,00 | 22,35 | 21,75 | 22,15 | 1,14% | 56.325,00 |
| 21.04.2026 | 22,10 | 22,45 | 21,70 | 21,90 | -0,45% | 144.033,00 |
| 20.04.2026 | 22,25 | 22,40 | 21,75 | 22,00 | -1,57% | 123.392,00 |
| 17.04.2026 | 22,65 | 23,10 | 22,10 | 22,35 | -1,54% | 162.380,00 |
| 16.04.2026 | 22,50 | 23,30 | 21,85 | 22,70 | 1,34% | 158.536,00 |
| 15.04.2026 | 23,05 | 23,50 | 22,40 | 22,40 | -3,45% | 128.153,00 |
| 14.04.2026 | 22,60 | 23,40 | 22,60 | 23,20 | 1,09% | 69.376,00 |
| 13.04.2026 | 22,70 | 23,00 | 21,40 | 22,95 | 0,66% | 120.813,00 |
| 10.04.2026 | 22,15 | 22,90 | 22,10 | 22,80 | 3,17% | 77.315,00 |
| 09.04.2026 | 22,75 | 22,75 | 21,60 | 22,10 | -1,56% | 94.595,00 |
| 08.04.2026 | 22,60 | 23,05 | 22,35 | 22,45 | 2,51% | 112.464,00 |