12,700€
-0,70%
Echtzeit-Aktienkurs Vitrolife AB
Bid:
Ask:
Aktienkurse zur Vitrolife AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 12,75 | 12,75 | 12,75 | 12,75 | 0,08% | 10,00 |
| 11.12.2025 | 12,62 | 12,77 | 12,62 | 12,74 | -0,66% | 24,00 |
| 10.12.2025 | 12,47 | 13,00 | 12,46 | 12,83 | 1,70% | - |
| 09.12.2025 | 12,61 | 12,61 | 12,61 | 12,61 | 1,69% | 16,00 |
| 08.12.2025 | 12,94 | 12,95 | 12,40 | 12,40 | -3,95% | 530,00 |
| 05.12.2025 | 12,89 | 12,91 | 12,89 | 12,91 | 1,49% | 2.015,00 |
| 04.12.2025 | 12,98 | 12,98 | 12,72 | 12,72 | -4,07% | 99,00 |
| 03.12.2025 | 13,26 | 13,26 | 13,26 | 13,26 | -0,23% | 37,00 |
| 02.12.2025 | 13,35 | 13,35 | 13,29 | 13,29 | 1,06% | 1.011,00 |
| 01.12.2025 | 13,33 | 13,33 | 13,15 | 13,15 | -1,20% | 109,00 |
| 28.11.2025 | 13,31 | 13,31 | 13,31 | 13,31 | -3,09% | 184,00 |
| 27.11.2025 | 13,70 | 13,85 | 13,65 | 13,74 | -1,40% | - |
| 26.11.2025 | 13,75 | 13,93 | 13,75 | 13,93 | 1,68% | 113,00 |
| 25.11.2025 | 13,11 | 13,70 | 13,08 | 13,70 | 3,40% | 83,00 |
| 24.11.2025 | 13,13 | 13,25 | 13,13 | 13,25 | 2,95% | 258,00 |
| 21.11.2025 | 12,68 | 12,87 | 12,52 | 12,87 | -0,08% | 1.102,00 |
| 20.11.2025 | 12,88 | 12,88 | 12,88 | 12,88 | -0,31% | 70,00 |
| 19.11.2025 | 12,69 | 12,96 | 12,69 | 12,92 | 2,54% | - |
| 18.11.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -3,15% | 200,00 |
| 17.11.2025 | 13,01 | 13,01 | 13,01 | 13,01 | 0,04% | 17,00 |
| 14.11.2025 | 12,92 | 13,11 | 12,69 | 13,01 | -2,14% | - |
| 13.11.2025 | 13,29 | 13,29 | 13,29 | 13,29 | 0,15% | 12,00 |
| 12.11.2025 | 13,27 | 13,27 | 13,27 | 13,27 | 2,79% | 2,00 |
| 11.11.2025 | 12,83 | 12,91 | 12,83 | 12,91 | 2,22% | 261,00 |
| 10.11.2025 | 12,69 | 12,69 | 12,63 | 12,63 | 0,20% | 21,00 |
| 07.11.2025 | 12,78 | 12,89 | 12,43 | 12,61 | -1,91% | - |
| 06.11.2025 | 12,68 | 12,85 | 12,68 | 12,85 | 1,42% | 13,00 |
| 05.11.2025 | 12,64 | 12,67 | 12,63 | 12,67 | -3,06% | 1.289,00 |
| 04.11.2025 | 13,17 | 13,17 | 12,95 | 13,07 | -0,98% | 222,00 |
| 03.11.2025 | 13,51 | 13,51 | 13,20 | 13,20 | -1,86% | 350,00 |
| 31.10.2025 | 13,46 | 13,58 | 13,40 | 13,45 | -2,04% | - |
| 30.10.2025 | 13,73 | 13,73 | 13,73 | 13,73 | 1,18% | 2,00 |
| 29.10.2025 | 13,60 | 13,60 | 13,57 | 13,57 | 0,00% | 13,00 |
| 28.10.2025 | 13,50 | 13,62 | 13,50 | 13,57 | -0,80% | 2.969,00 |
| 27.10.2025 | 13,85 | 13,85 | 13,68 | 13,68 | -1,08% | 13,00 |
| 24.10.2025 | 13,93 | 13,96 | 13,76 | 13,83 | 0,58% | 862,00 |
| 23.10.2025 | 13,35 | 13,75 | 13,03 | 13,75 | 4,17% | 2.733,00 |
| 22.10.2025 | 12,99 | 13,20 | 12,99 | 13,20 | 1,54% | 717,00 |
| 21.10.2025 | 12,82 | 13,12 | 12,82 | 13,00 | 0,31% | 8,00 |
| 20.10.2025 | 13,40 | 13,40 | 12,64 | 12,96 | -3,57% | 2.686,00 |
| 17.10.2025 | 12,28 | 13,46 | 12,28 | 13,44 | 7,78% | 3.957,00 |
| 16.10.2025 | 12,39 | 12,52 | 12,30 | 12,47 | 0,65% | 44,00 |
| 15.10.2025 | 12,39 | 12,39 | 12,39 | 12,39 | 1,39% | 919,00 |
| 14.10.2025 | 12,46 | 12,58 | 12,22 | 12,22 | -2,63% | 218,00 |
| 13.10.2025 | 12,42 | 12,66 | 12,26 | 12,55 | 1,70% | 175,00 |
| 10.10.2025 | 13,00 | 13,00 | 12,34 | 12,34 | -3,97% | 226,00 |
| 09.10.2025 | 12,98 | 12,98 | 12,85 | 12,85 | 0,86% | 5,00 |
| 08.10.2025 | 12,64 | 12,83 | 12,57 | 12,74 | 0,55% | - |
| 07.10.2025 | 12,84 | 12,84 | 12,67 | 12,67 | -1,40% | 5,00 |
| 06.10.2025 | 12,51 | 12,85 | 12,50 | 12,85 | 4,64% | 248,00 |
| 03.10.2025 | 12,47 | 12,47 | 12,28 | 12,28 | -0,97% | 76,00 |
| 02.10.2025 | 12,30 | 12,64 | 12,30 | 12,40 | 0,00% | 267,00 |
| 01.10.2025 | 12,22 | 12,40 | 12,04 | 12,40 | 5,53% | 2.447,00 |
| 30.09.2025 | 11,75 | 11,75 | 11,75 | 11,75 | -0,84% | 25,00 |
| 29.09.2025 | 11,85 | 11,85 | 11,85 | 11,85 | 1,89% | 78,00 |
| 26.09.2025 | 11,71 | 11,71 | 11,61 | 11,63 | 0,43% | 76,00 |
| 25.09.2025 | 11,41 | 11,66 | 11,41 | 11,58 | 0,17% | 251,00 |
| 24.09.2025 | 11,55 | 11,69 | 11,43 | 11,56 | -1,70% | 399,00 |
| 23.09.2025 | 11,81 | 11,94 | 11,76 | 11,76 | -0,84% | 309,00 |
| 22.09.2025 | 11,90 | 11,90 | 11,82 | 11,86 | -1,00% | 465,00 |
| 19.09.2025 | 12,15 | 12,15 | 11,89 | 11,98 | -2,20% | 858,00 |
| 18.09.2025 | 11,95 | 12,25 | 11,95 | 12,25 | 2,68% | 106,00 |
| 17.09.2025 | 12,72 | 12,72 | 11,88 | 11,93 | -4,02% | 567,00 |
| 16.09.2025 | 12,43 | 12,43 | 12,43 | 12,43 | 0,40% | 150,00 |
| 15.09.2025 | 12,48 | 12,48 | 12,38 | 12,38 | -0,24% | 20,00 |
| 12.09.2025 | 12,41 | 12,41 | 12,41 | 12,41 | 0,65% | 14,00 |
| 11.09.2025 | 12,30 | 12,42 | 12,23 | 12,33 | 0,24% | - |
| 10.09.2025 | 12,57 | 12,79 | 12,30 | 12,30 | -2,07% | 23,00 |
| 09.09.2025 | 12,43 | 12,61 | 12,35 | 12,56 | 0,96% | 509,00 |
| 08.09.2025 | 12,54 | 12,59 | 12,33 | 12,44 | -0,72% | 367,00 |
| 05.09.2025 | 12,53 | 12,53 | 12,53 | 12,53 | 2,87% | 166,00 |
| 04.09.2025 | 12,08 | 12,18 | 12,00 | 12,18 | -0,33% | 67,00 |
| 03.09.2025 | 12,31 | 12,31 | 12,22 | 12,22 | -5,42% | 183,00 |
| 02.09.2025 | 12,79 | 12,92 | 12,79 | 12,92 | 2,87% | 2,00 |
| 01.09.2025 | 12,42 | 12,56 | 12,42 | 12,56 | 1,21% | 13,00 |
| 29.08.2025 | 12,41 | 12,41 | 12,41 | 12,41 | -0,72% | 166,00 |
| 28.08.2025 | 12,15 | 12,67 | 12,15 | 12,50 | 2,97% | 198,00 |
| 27.08.2025 | 12,28 | 12,28 | 12,05 | 12,14 | -1,30% | 176,00 |
| 26.08.2025 | 12,29 | 12,30 | 12,15 | 12,30 | -0,65% | 80,00 |
| 25.08.2025 | 12,29 | 12,38 | 12,29 | 12,38 | -0,08% | 179,00 |
| 22.08.2025 | 12,08 | 12,39 | 12,08 | 12,39 | 0,81% | 509,00 |
| 21.08.2025 | 12,29 | 12,29 | 12,29 | 12,29 | -1,13% | 67,00 |
| 20.08.2025 | 12,27 | 12,43 | 12,27 | 12,43 | 3,15% | 3,00 |
| 19.08.2025 | 12,02 | 12,05 | 12,02 | 12,05 | 0,08% | 22,00 |
| 18.08.2025 | 12,25 | 12,25 | 12,04 | 12,04 | -0,82% | 284,00 |
| 15.08.2025 | 12,15 | 12,25 | 12,11 | 12,14 | 1,25% | 151,00 |
| 14.08.2025 | 12,01 | 12,01 | 11,97 | 11,99 | -0,42% | 47,00 |
| 13.08.2025 | 12,24 | 12,24 | 12,03 | 12,04 | -0,74% | 305,00 |
| 12.08.2025 | 12,13 | 12,13 | 12,13 | 12,13 | 1,00% | 10,00 |
| 11.08.2025 | 12,00 | 12,06 | 11,95 | 12,01 | -0,99% | 614,00 |
| 08.08.2025 | 12,23 | 12,34 | 12,13 | 12,13 | 0,33% | 1.059,00 |
| 07.08.2025 | 12,18 | 12,18 | 11,98 | 12,09 | 0,17% | 1.255,00 |
| 06.08.2025 | 12,51 | 12,52 | 12,07 | 12,07 | -3,05% | - |
| 05.08.2025 | 12,45 | 12,45 | 12,45 | 12,45 | 1,06% | 40,00 |
| 04.08.2025 | 12,56 | 12,56 | 12,07 | 12,32 | -2,92% | 2.982,00 |
| 01.08.2025 | 12,79 | 12,79 | 12,50 | 12,69 | -2,61% | 355,00 |
| 31.07.2025 | 13,01 | 13,03 | 12,90 | 13,03 | 0,93% | 62,00 |
| 30.07.2025 | 12,87 | 13,01 | 12,81 | 12,91 | -0,23% | - |
| 29.07.2025 | 13,09 | 13,09 | 12,78 | 12,94 | -1,15% | 350,00 |
| 28.07.2025 | 13,22 | 13,22 | 13,09 | 13,09 | -0,38% | 3,00 |