38,227SEK
3,74%
Echtzeit-Aktienkurs Bioinvent International AB
Bid:
Ask:
Aktienkurse zur Bioinvent International AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 37,06 | 38,18 | 36,61 | 38,17 | 3,58% | - |
| 16.07.2025 | 35,80 | 37,00 | 35,60 | 36,85 | 2,93% | 76.203,00 |
| 15.07.2025 | 35,00 | 36,40 | 35,00 | 35,80 | 0,56% | 53.966,00 |
| 14.07.2025 | 36,25 | 36,25 | 35,30 | 35,60 | -1,93% | 36.375,00 |
| 11.07.2025 | 37,55 | 38,10 | 36,00 | 36,30 | -4,22% | 41.798,00 |
| 10.07.2025 | 36,20 | 38,10 | 35,50 | 37,90 | 4,70% | 179.097,00 |
| 09.07.2025 | 35,70 | 36,30 | 35,70 | 36,20 | 0,84% | 35.493,00 |
| 08.07.2025 | 36,05 | 36,25 | 35,50 | 35,90 | -0,42% | 36.964,00 |
| 07.07.2025 | 36,35 | 36,90 | 35,95 | 36,05 | -0,83% | 48.078,00 |
| 04.07.2025 | 35,60 | 36,60 | 35,10 | 36,35 | 2,11% | 73.823,00 |
| 03.07.2025 | 34,80 | 35,85 | 34,55 | 35,60 | 2,74% | 69.608,00 |
| 02.07.2025 | 34,30 | 34,70 | 33,50 | 34,65 | 1,32% | 116.608,00 |
| 01.07.2025 | 34,45 | 34,65 | 34,00 | 34,20 | -0,73% | 47.383,00 |
| 30.06.2025 | 35,00 | 35,10 | 34,20 | 34,45 | -1,71% | 33.570,00 |
| 27.06.2025 | 35,45 | 35,60 | 33,80 | 35,05 | 1,01% | 27.357,00 |
| 26.06.2025 | 36,95 | 36,95 | 34,70 | 34,70 | -4,67% | 64.600,00 |
| 25.06.2025 | 36,55 | 36,80 | 36,15 | 36,40 | -0,41% | 37.056,00 |
| 24.06.2025 | 36,80 | 37,25 | 36,35 | 36,55 | 0,14% | 36.556,00 |
| 23.06.2025 | 36,35 | 36,55 | 35,60 | 36,50 | 0,38% | 69.743,00 |
| 20.06.2025 | 36,48 | 36,48 | 36,29 | 36,36 | 0,17% | - |
| 19.06.2025 | 36,05 | 36,55 | 35,80 | 36,30 | 0,14% | 71.258,00 |
| 18.06.2025 | 36,85 | 36,85 | 35,60 | 36,25 | -0,96% | 51.102,00 |
| 17.06.2025 | 37,10 | 37,10 | 36,00 | 36,60 | -0,81% | 72.856,00 |
| 16.06.2025 | 36,55 | 37,10 | 36,20 | 36,90 | 1,23% | 66.194,00 |
| 13.06.2025 | 37,55 | 37,55 | 36,20 | 36,45 | -4,20% | 120.885,00 |
| 12.06.2025 | 37,50 | 38,50 | 37,30 | 38,05 | 0,66% | 88.064,00 |
| 11.06.2025 | 37,25 | 38,70 | 36,50 | 37,80 | 3,56% | 140.124,00 |
| 10.06.2025 | 37,15 | 38,05 | 36,50 | 36,50 | -2,01% | 68.283,00 |
| 09.06.2025 | 38,15 | 39,10 | 37,05 | 37,25 | -1,71% | 58.895,00 |
| 06.06.2025 | 37,82 | 37,91 | 37,78 | 37,90 | -0,53% | - |
| 05.06.2025 | 37,45 | 38,70 | 36,75 | 38,10 | 0,79% | 87.480,00 |
| 04.06.2025 | 39,30 | 39,30 | 37,55 | 37,80 | -2,33% | 64.436,00 |
| 03.06.2025 | 39,75 | 40,00 | 38,45 | 38,70 | -1,15% | 98.764,00 |
| 02.06.2025 | 35,60 | 39,55 | 35,50 | 39,15 | 10,28% | 453.449,00 |
| 30.05.2025 | 37,60 | 38,80 | 34,65 | 35,50 | -4,28% | 251.861,00 |
| 29.05.2025 | 37,36 | 37,39 | 37,04 | 37,09 | 0,24% | - |
| 28.05.2025 | 37,45 | 37,60 | 35,65 | 37,00 | 0,27% | 66.266,00 |
| 27.05.2025 | 36,95 | 41,45 | 35,25 | 36,90 | -0,54% | 409.757,00 |
| 26.05.2025 | 32,10 | 37,10 | 32,05 | 37,10 | 19,10% | 382.242,00 |
| 23.05.2025 | 31,75 | 31,75 | 30,35 | 31,15 | -0,95% | 32.358,00 |
| 22.05.2025 | 32,10 | 32,10 | 30,75 | 31,45 | -2,93% | 35.863,00 |
| 21.05.2025 | 31,00 | 32,40 | 30,70 | 32,40 | 4,52% | 59.509,00 |
| 20.05.2025 | 30,10 | 31,35 | 30,00 | 31,00 | 1,97% | 64.655,00 |
| 19.05.2025 | 31,30 | 31,30 | 30,15 | 30,40 | -2,88% | 60.700,00 |
| 16.05.2025 | 31,75 | 32,35 | 30,55 | 31,30 | 1,95% | 103.900,00 |
| 15.05.2025 | 28,10 | 30,85 | 27,75 | 30,70 | 12,66% | 272.734,00 |
| 14.05.2025 | 33,05 | 33,50 | 26,50 | 27,25 | -17,30% | 494.258,00 |
| 13.05.2025 | 33,00 | 34,10 | 32,65 | 32,95 | 0,30% | 77.967,00 |
| 12.05.2025 | 33,15 | 33,15 | 30,75 | 32,85 | 0,77% | 104.768,00 |
| 09.05.2025 | 33,60 | 33,60 | 31,90 | 32,60 | -1,21% | 47.155,00 |
| 08.05.2025 | 34,30 | 34,30 | 33,00 | 33,00 | -3,51% | 46.395,00 |
| 07.05.2025 | 32,55 | 34,30 | 32,15 | 34,20 | 6,05% | 68.021,00 |
| 06.05.2025 | 34,00 | 34,40 | 32,05 | 32,25 | -5,15% | 71.675,00 |
| 05.05.2025 | 33,10 | 34,70 | 33,10 | 34,00 | 2,26% | 56.645,00 |
| 02.05.2025 | 32,05 | 33,30 | 31,40 | 33,25 | 5,56% | 97.310,00 |
| 30.04.2025 | 30,95 | 31,95 | 30,05 | 31,50 | 1,94% | 54.572,00 |
| 29.04.2025 | 29,55 | 31,60 | 29,00 | 30,90 | 5,46% | 186.477,00 |
| 28.04.2025 | 29,35 | 29,55 | 28,90 | 29,30 | 0,00% | 34.121,00 |
| 25.04.2025 | 29,70 | 30,05 | 29,25 | 29,30 | -0,68% | 24.198,00 |
| 24.04.2025 | 29,10 | 29,50 | 28,85 | 29,50 | 1,37% | 33.100,00 |
| 23.04.2025 | 28,20 | 29,75 | 28,20 | 29,10 | 3,19% | 60.646,00 |
| 22.04.2025 | 27,85 | 28,50 | 27,15 | 28,20 | 1,26% | 67.321,00 |
| 17.04.2025 | 27,25 | 27,85 | 26,60 | 27,85 | 3,34% | 22.093,00 |
| 16.04.2025 | 27,50 | 27,50 | 26,60 | 26,95 | -0,74% | 17.146,00 |
| 15.04.2025 | 27,15 | 27,20 | 26,75 | 27,15 | 0,18% | 21.678,00 |
| 14.04.2025 | 27,00 | 27,30 | 26,40 | 27,10 | 0,56% | 51.762,00 |
| 11.04.2025 | 28,25 | 29,00 | 26,80 | 26,95 | -5,44% | 98.377,00 |
| 10.04.2025 | 27,85 | 28,60 | 27,00 | 28,50 | 11,11% | 130.622,00 |
| 09.04.2025 | 26,40 | 26,75 | 25,40 | 25,65 | -6,04% | 53.627,00 |
| 08.04.2025 | 25,00 | 27,30 | 25,00 | 27,30 | 9,20% | 179.240,00 |
| 07.04.2025 | 24,00 | 25,85 | 23,55 | 25,00 | -5,66% | 158.608,00 |
| 04.04.2025 | 28,00 | 28,95 | 26,15 | 26,50 | -5,36% | 122.597,00 |
| 03.04.2025 | 27,45 | 28,40 | 26,95 | 28,00 | -1,58% | 58.554,00 |
| 02.04.2025 | 29,25 | 29,25 | 28,15 | 28,45 | -2,23% | 37.686,00 |
| 01.04.2025 | 32,70 | 32,70 | 28,60 | 29,10 | -5,52% | 176.652,00 |
| 31.03.2025 | 30,00 | 32,75 | 30,00 | 30,80 | 4,58% | 312.953,00 |
| 28.03.2025 | 29,15 | 29,65 | 28,50 | 29,45 | 1,38% | 39.420,00 |
| 27.03.2025 | 30,80 | 30,80 | 28,60 | 29,05 | -1,19% | 41.003,00 |
| 26.03.2025 | 31,10 | 31,10 | 29,25 | 29,40 | -5,47% | 87.764,00 |
| 25.03.2025 | 31,70 | 31,70 | 29,95 | 31,10 | -1,43% | 49.912,00 |
| 24.03.2025 | 32,10 | 32,20 | 30,75 | 31,55 | -0,32% | 35.317,00 |
| 21.03.2025 | 32,40 | 32,65 | 30,70 | 31,65 | 0,32% | 53.041,00 |
| 20.03.2025 | 32,80 | 33,50 | 31,45 | 31,55 | -0,16% | 149.377,00 |
| 19.03.2025 | 31,50 | 31,75 | 30,85 | 31,60 | 0,64% | 37.093,00 |
| 18.03.2025 | 30,65 | 31,50 | 30,20 | 31,40 | 2,61% | 105.165,00 |
| 17.03.2025 | 30,40 | 30,75 | 29,05 | 30,60 | 1,16% | 99.542,00 |
| 14.03.2025 | 29,20 | 30,40 | 28,80 | 30,25 | 4,85% | 146.689,00 |
| 13.03.2025 | 28,90 | 29,15 | 27,75 | 28,85 | 0,00% | 95.537,00 |
| 12.03.2025 | 27,00 | 29,00 | 27,00 | 28,85 | 7,25% | 177.013,00 |
| 11.03.2025 | 26,15 | 28,25 | 25,45 | 26,90 | 2,87% | 183.680,00 |
| 10.03.2025 | 27,00 | 27,45 | 25,75 | 26,15 | -2,97% | 62.336,00 |
| 07.03.2025 | 25,95 | 27,20 | 25,35 | 26,95 | 3,85% | 42.025,00 |
| 06.03.2025 | 26,05 | 26,40 | 25,65 | 25,95 | 0,97% | 65.717,00 |
| 05.03.2025 | 25,95 | 26,00 | 25,20 | 25,70 | 2,80% | 43.577,00 |
| 04.03.2025 | 27,05 | 27,05 | 24,80 | 25,00 | -6,72% | 129.616,00 |
| 03.03.2025 | 28,00 | 28,40 | 26,80 | 26,80 | -3,60% | 108.157,00 |
| 28.02.2025 | 26,00 | 27,85 | 25,90 | 27,80 | 9,45% | 201.850,00 |
| 27.02.2025 | 24,45 | 25,80 | 24,15 | 25,40 | 3,89% | 106.885,00 |
| 26.02.2025 | 24,80 | 24,95 | 23,90 | 24,45 | -0,61% | 78.922,00 |
| 25.02.2025 | 24,00 | 24,95 | 24,00 | 24,60 | 1,86% | 71.775,00 |