12,405€
-1,31%
Echtzeit-Aktienkurs Vitrolife AB
Bid:
Ask:
Aktienkurse zur Vitrolife AB Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.07.2025 | 12,66 | 12,67 | 12,06 | 12,33 | -2,38% | 748,00 |
17.07.2025 | 13,97 | 13,97 | 11,84 | 12,63 | -7,88% | 2.811,00 |
16.07.2025 | 13,04 | 13,71 | 13,04 | 13,71 | 4,42% | 317,00 |
15.07.2025 | 13,15 | 13,43 | 13,11 | 13,13 | -0,08% | - |
14.07.2025 | 13,14 | 13,14 | 13,14 | 13,14 | -0,90% | 11,00 |
11.07.2025 | 13,28 | 13,28 | 13,26 | 13,26 | 0,91% | 10,00 |
10.07.2025 | 13,14 | 13,14 | 13,14 | 13,14 | -1,94% | 170,00 |
09.07.2025 | 13,28 | 13,40 | 13,28 | 13,40 | 3,72% | 2.458,00 |
08.07.2025 | 12,97 | 12,97 | 12,84 | 12,92 | -0,92% | 379,00 |
07.07.2025 | 12,89 | 13,15 | 12,89 | 13,04 | 2,07% | 1.317,00 |
04.07.2025 | 12,73 | 12,92 | 12,64 | 12,78 | -0,97% | - |
03.07.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 1,65% | 518,00 |
02.07.2025 | 12,77 | 12,81 | 12,69 | 12,69 | 0,00% | 73,00 |
01.07.2025 | 12,59 | 12,70 | 12,51 | 12,69 | 0,79% | 540,00 |
30.06.2025 | 12,79 | 12,79 | 12,59 | 12,59 | -1,56% | 83,00 |
27.06.2025 | 12,74 | 12,79 | 12,74 | 12,79 | 1,67% | 110,00 |
26.06.2025 | 12,49 | 12,58 | 12,49 | 12,58 | 2,36% | 300,00 |
25.06.2025 | 12,70 | 12,70 | 12,29 | 12,29 | -1,99% | 16,00 |
24.06.2025 | 12,53 | 12,57 | 12,39 | 12,54 | 1,79% | 26,00 |
23.06.2025 | 12,42 | 12,42 | 12,14 | 12,32 | -1,99% | 326,00 |
20.06.2025 | 12,57 | 12,57 | 12,57 | 12,57 | 0,56% | 55,00 |
19.06.2025 | 12,38 | 12,50 | 12,38 | 12,50 | -1,73% | 1.343,00 |
18.06.2025 | 12,68 | 12,72 | 12,49 | 12,72 | 0,24% | 405,00 |
17.06.2025 | 12,94 | 12,96 | 12,69 | 12,69 | -3,50% | 359,00 |
16.06.2025 | 12,96 | 13,15 | 12,96 | 13,15 | 2,10% | 197,00 |
13.06.2025 | 13,36 | 13,37 | 12,88 | 12,88 | -4,87% | 317,00 |
12.06.2025 | 13,60 | 13,60 | 13,43 | 13,54 | -1,02% | 585,00 |
11.06.2025 | 13,68 | 13,68 | 13,68 | 13,68 | -3,05% | 103,00 |
10.06.2025 | 14,12 | 14,12 | 14,11 | 14,11 | -3,09% | 5,00 |
09.06.2025 | 14,56 | 14,56 | 14,56 | 14,56 | 1,46% | 2,00 |
06.06.2025 | 14,35 | 14,35 | 14,35 | 14,35 | -0,35% | 50,00 |
05.06.2025 | 14,11 | 14,40 | 14,11 | 14,40 | 2,06% | 1.221,00 |
04.06.2025 | 14,23 | 14,23 | 14,11 | 14,11 | 0,28% | 401,00 |
03.06.2025 | 13,94 | 14,07 | 13,94 | 14,07 | -0,14% | 303,00 |
02.06.2025 | 14,09 | 14,09 | 14,09 | 14,09 | -0,56% | 7,00 |
30.05.2025 | 14,07 | 14,23 | 14,07 | 14,17 | 0,28% | 440,00 |
29.05.2025 | 14,13 | 14,13 | 14,13 | 14,13 | -0,49% | 35,00 |
28.05.2025 | 14,22 | 14,22 | 14,20 | 14,20 | 0,07% | 299,00 |
27.05.2025 | 14,44 | 14,44 | 14,19 | 14,19 | -0,70% | 413,00 |
26.05.2025 | 13,82 | 14,29 | 13,82 | 14,29 | 3,85% | 19,00 |
23.05.2025 | 13,81 | 13,81 | 13,70 | 13,76 | -0,65% | 181,00 |
22.05.2025 | 13,98 | 13,98 | 13,84 | 13,85 | -4,48% | 302,00 |
21.05.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,49% | 10,00 |
20.05.2025 | 14,70 | 14,70 | 14,30 | 14,43 | -3,35% | 372,00 |
19.05.2025 | 14,45 | 14,93 | 14,28 | 14,93 | 2,97% | - |
16.05.2025 | 14,24 | 14,50 | 14,24 | 14,50 | 2,04% | 340,00 |
15.05.2025 | 14,21 | 14,21 | 14,21 | 14,21 | -2,67% | 90,00 |
14.05.2025 | 14,69 | 14,69 | 14,60 | 14,60 | -0,61% | 170,00 |
13.05.2025 | 14,69 | 14,69 | 14,69 | 14,69 | 1,38% | 4,00 |
12.05.2025 | 14,71 | 14,71 | 14,49 | 14,49 | -0,62% | 98,00 |
09.05.2025 | 14,50 | 14,83 | 14,50 | 14,58 | 3,11% | 840,00 |
08.05.2025 | 13,69 | 14,30 | 13,69 | 14,14 | -2,28% | 1.580,00 |
07.05.2025 | 14,48 | 14,48 | 14,47 | 14,47 | -0,21% | 11,00 |
06.05.2025 | 13,96 | 14,50 | 13,96 | 14,50 | 2,04% | 29,00 |
05.05.2025 | 14,14 | 14,39 | 14,14 | 14,21 | 0,35% | 136,00 |
02.05.2025 | 14,24 | 14,24 | 14,16 | 14,16 | -1,60% | 104,00 |
30.04.2025 | 13,64 | 14,39 | 13,64 | 14,39 | 5,27% | 9,00 |
29.04.2025 | 13,67 | 13,67 | 13,67 | 13,67 | 1,48% | 2,00 |
28.04.2025 | 13,84 | 13,84 | 13,46 | 13,47 | -0,59% | 744,00 |
25.04.2025 | 13,26 | 13,64 | 13,26 | 13,55 | 1,57% | 1.043,00 |
24.04.2025 | 14,34 | 14,50 | 13,30 | 13,34 | -6,78% | 645,00 |
23.04.2025 | 14,55 | 14,55 | 14,31 | 14,31 | 1,20% | 66,00 |
22.04.2025 | 13,94 | 14,16 | 13,94 | 14,14 | 0,64% | 320,00 |
17.04.2025 | 13,77 | 14,13 | 13,77 | 14,05 | 1,96% | 94,00 |
16.04.2025 | 13,82 | 13,82 | 13,78 | 13,78 | -1,57% | 4,00 |
15.04.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -0,14% | 100,00 |
14.04.2025 | 14,02 | 14,02 | 14,02 | 14,02 | 3,70% | 413,00 |
11.04.2025 | 13,50 | 13,57 | 13,29 | 13,52 | -2,24% | 180,00 |
10.04.2025 | 14,42 | 14,42 | 13,83 | 13,83 | -4,69% | 77,00 |
09.04.2025 | 13,32 | 14,51 | 13,29 | 14,51 | 3,94% | 276,00 |
08.04.2025 | 13,83 | 13,96 | 13,83 | 13,96 | 0,50% | 251,00 |
07.04.2025 | 13,27 | 13,89 | 13,27 | 13,89 | 0,00% | 117,00 |
04.04.2025 | 14,55 | 14,55 | 13,89 | 13,89 | -9,04% | 1.316,00 |
03.04.2025 | 15,27 | 15,27 | 15,27 | 15,27 | 2,14% | 5,00 |
02.04.2025 | 14,95 | 14,95 | 14,95 | 14,95 | -1,64% | 101,00 |
01.04.2025 | 14,90 | 15,20 | 14,90 | 15,20 | 4,11% | 25,00 |
31.03.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -3,50% | 160,00 |
28.03.2025 | 14,79 | 15,13 | 14,79 | 15,13 | 0,87% | 51,00 |
27.03.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -1,38% | 30,00 |
26.03.2025 | 15,40 | 15,70 | 15,18 | 15,21 | -0,85% | - |
25.03.2025 | 15,34 | 15,34 | 15,34 | 15,34 | 0,26% | 100,00 |
24.03.2025 | 15,73 | 15,73 | 15,30 | 15,30 | 0,66% | 152,00 |
21.03.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -0,52% | 311,00 |
20.03.2025 | 15,50 | 15,50 | 15,14 | 15,28 | -0,59% | 226,00 |
19.03.2025 | 15,37 | 15,37 | 15,37 | 15,37 | -0,32% | 118,00 |
18.03.2025 | 16,35 | 16,35 | 15,42 | 15,42 | -4,93% | 24,00 |
17.03.2025 | 16,18 | 16,22 | 16,01 | 16,22 | 0,12% | 255,00 |
14.03.2025 | 16,08 | 16,20 | 16,05 | 16,20 | 0,93% | 789,00 |
13.03.2025 | 15,93 | 16,05 | 15,93 | 16,05 | 4,29% | 2,00 |
12.03.2025 | 15,39 | 15,39 | 15,39 | 15,39 | 2,74% | 300,00 |
11.03.2025 | 15,05 | 15,18 | 14,89 | 14,98 | 0,74% | 231,00 |
10.03.2025 | 15,65 | 15,66 | 14,87 | 14,87 | -4,06% | 108,00 |
07.03.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 1,97% | 100,00 |
06.03.2025 | 16,26 | 16,26 | 15,20 | 15,20 | -5,24% | 823,00 |
05.03.2025 | 16,89 | 16,89 | 16,02 | 16,04 | -6,64% | 1.186,00 |
04.03.2025 | 17,26 | 17,26 | 17,05 | 17,18 | -1,83% | 438,00 |
03.03.2025 | 17,65 | 17,80 | 17,50 | 17,50 | 0,69% | 291,00 |
28.02.2025 | 17,32 | 17,43 | 17,32 | 17,38 | 4,57% | 1.541,00 |
27.02.2025 | 17,12 | 17,12 | 16,62 | 16,62 | -4,10% | 1.029,00 |
26.02.2025 | 17,64 | 17,64 | 17,33 | 17,33 | -1,76% | 500,00 |