25,430€
0,24%
Echtzeit-Aktienkurs XVIVO PERFUSION AB
Bid:
Ask:
Aktienkurse zur XVIVO PERFUSION AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 25,06 | 25,67 | 24,75 | 25,04 | -0,20% | - |
| 04.05.2026 | 25,38 | 25,91 | 24,97 | 25,09 | -0,95% | - |
| 30.04.2026 | 25,42 | 25,55 | 25,02 | 25,33 | -0,39% | - |
| 29.04.2026 | 24,86 | 25,89 | 24,79 | 25,43 | 2,21% | 14,00 |
| 28.04.2026 | 25,70 | 25,94 | 24,81 | 24,88 | -3,49% | - |
| 27.04.2026 | 26,05 | 26,77 | 25,35 | 25,78 | -1,04% | 2.784,00 |
| 24.04.2026 | 27,97 | 28,28 | 25,58 | 26,05 | -6,43% | 3.128,00 |
| 23.04.2026 | 27,98 | 28,76 | 27,01 | 27,84 | -0,85% | 5.800,00 |
| 22.04.2026 | 28,35 | 28,44 | 27,02 | 28,08 | -0,81% | 1.400,00 |
| 21.04.2026 | 27,70 | 28,79 | 27,70 | 28,31 | 2,17% | - |
| 20.04.2026 | 27,93 | 27,97 | 27,29 | 27,71 | -0,96% | - |
| 17.04.2026 | 27,77 | 28,27 | 27,46 | 27,98 | 0,83% | - |
| 16.04.2026 | 26,64 | 28,29 | 26,32 | 27,75 | 4,36% | - |
| 15.04.2026 | 25,71 | 26,77 | 25,70 | 26,59 | 3,46% | - |
| 14.04.2026 | 24,74 | 25,83 | 24,71 | 25,70 | 3,96% | - |
| 13.04.2026 | 24,17 | 24,77 | 23,72 | 24,72 | 2,11% | 1.078,00 |
| 10.04.2026 | 23,30 | 24,72 | 23,27 | 24,21 | 3,77% | 1.950,00 |
| 09.04.2026 | 23,24 | 23,58 | 22,92 | 23,33 | 0,17% | - |
| 08.04.2026 | 22,15 | 24,08 | 22,11 | 23,29 | 6,49% | - |
| 07.04.2026 | 21,97 | 22,60 | 21,65 | 21,87 | -1,04% | - |
| 02.04.2026 | 22,47 | 22,51 | 21,70 | 22,10 | -2,17% | - |
| 01.04.2026 | 20,98 | 23,15 | 20,98 | 22,59 | 8,03% | - |
| 31.03.2026 | 20,08 | 20,92 | 19,89 | 20,91 | 4,06% | 812,00 |
| 30.03.2026 | 20,46 | 20,46 | 19,42 | 20,10 | -1,64% | - |
| 27.03.2026 | 20,75 | 20,81 | 20,13 | 20,43 | -1,49% | - |
| 26.03.2026 | 20,12 | 21,11 | 19,70 | 20,74 | 3,18% | 24,00 |
| 25.03.2026 | 19,08 | 20,57 | 19,08 | 20,10 | 5,32% | - |
| 24.03.2026 | 17,69 | 19,53 | 17,64 | 19,09 | 7,73% | - |
| 23.03.2026 | 16,85 | 18,11 | 16,39 | 17,72 | 4,85% | 1.380,00 |
| 20.03.2026 | 16,80 | 17,01 | 16,46 | 16,90 | 0,60% | - |
| 19.03.2026 | 16,85 | 16,87 | 16,37 | 16,80 | -0,18% | - |
| 18.03.2026 | 17,52 | 17,57 | 16,63 | 16,83 | -3,77% | - |
| 17.03.2026 | 17,34 | 17,68 | 16,87 | 17,49 | 0,75% | - |
| 16.03.2026 | 16,58 | 17,38 | 16,56 | 17,36 | 5,15% | - |
| 13.03.2026 | 16,71 | 16,94 | 16,50 | 16,51 | -1,37% | - |
| 12.03.2026 | 17,11 | 17,31 | 16,58 | 16,74 | -2,28% | - |
| 11.03.2026 | 17,27 | 17,51 | 16,74 | 17,13 | -0,81% | 44,00 |
| 10.03.2026 | 16,96 | 17,65 | 16,96 | 17,27 | 1,89% | 112,00 |
| 09.03.2026 | 16,92 | 16,97 | 16,22 | 16,95 | -0,29% | 427,00 |
| 06.03.2026 | 16,89 | 17,39 | 16,78 | 17,00 | 0,83% | 372,00 |
| 05.03.2026 | 17,10 | 17,19 | 16,71 | 16,86 | -1,75% | - |
| 04.03.2026 | 16,32 | 17,19 | 16,32 | 17,16 | 5,21% | - |
| 03.03.2026 | 16,76 | 16,77 | 16,02 | 16,31 | -2,86% | - |
| 02.03.2026 | 17,44 | 17,44 | 16,73 | 16,79 | -4,11% | - |
| 27.02.2026 | 17,38 | 17,52 | 16,98 | 17,51 | 0,75% | - |
| 26.02.2026 | 16,98 | 17,43 | 16,87 | 17,38 | 2,30% | - |
| 25.02.2026 | 16,62 | 17,09 | 16,62 | 16,99 | 2,29% | - |
| 24.02.2026 | 16,77 | 16,80 | 16,36 | 16,61 | -1,01% | 2.929,00 |
| 23.02.2026 | 17,60 | 17,60 | 16,75 | 16,78 | -4,71% | - |
| 20.02.2026 | 17,37 | 17,79 | 17,03 | 17,61 | 1,56% | - |
| 19.02.2026 | 16,97 | 17,68 | 16,88 | 17,34 | 2,24% | - |
| 18.02.2026 | 17,09 | 17,10 | 16,62 | 16,96 | -0,88% | - |
| 17.02.2026 | 17,16 | 17,32 | 16,86 | 17,11 | -0,35% | - |
| 16.02.2026 | 17,48 | 17,72 | 17,15 | 17,17 | -1,77% | - |
| 13.02.2026 | 17,39 | 17,59 | 17,01 | 17,48 | 0,34% | - |
| 12.02.2026 | 17,15 | 17,81 | 17,04 | 17,42 | 1,69% | - |
| 11.02.2026 | 18,17 | 18,18 | 17,01 | 17,13 | -5,62% | - |
| 10.02.2026 | 18,21 | 18,53 | 17,79 | 18,15 | -0,44% | - |
| 09.02.2026 | 18,84 | 19,21 | 17,85 | 18,23 | -3,24% | - |
| 06.02.2026 | 20,14 | 20,14 | 18,44 | 18,84 | -6,43% | 84,00 |
| 05.02.2026 | 19,37 | 20,27 | 19,27 | 20,13 | 4,11% | 45,00 |
| 04.02.2026 | 20,18 | 20,25 | 19,15 | 19,34 | -3,97% | 28,00 |
| 03.02.2026 | 20,50 | 20,72 | 19,90 | 20,14 | -1,30% | - |
| 02.02.2026 | 21,14 | 21,32 | 20,35 | 20,40 | -4,36% | 400,00 |
| 30.01.2026 | 22,48 | 22,51 | 21,06 | 21,33 | -5,70% | 1.000,00 |
| 29.01.2026 | 21,77 | 22,85 | 21,46 | 22,62 | 4,53% | - |
| 28.01.2026 | 21,31 | 21,81 | 20,40 | 21,64 | 2,27% | - |
| 27.01.2026 | 21,27 | 23,75 | 19,09 | 21,16 | 3,07% | 1.792,00 |
| 26.01.2026 | 21,21 | 21,29 | 20,25 | 20,53 | -2,98% | - |
| 23.01.2026 | 21,15 | 21,59 | 20,96 | 21,16 | 0,14% | - |
| 22.01.2026 | 19,90 | 21,26 | 19,88 | 21,13 | 6,21% | - |
| 21.01.2026 | 19,92 | 20,03 | 19,21 | 19,90 | 0,58% | 460,00 |
| 20.01.2026 | 18,99 | 20,02 | 18,73 | 19,78 | 3,75% | - |
| 19.01.2026 | 19,22 | 19,22 | 18,24 | 19,07 | -2,21% | - |
| 16.01.2026 | 20,28 | 20,28 | 19,37 | 19,50 | -3,75% | 575,00 |
| 15.01.2026 | 18,99 | 20,47 | 18,93 | 20,26 | 7,03% | 4.875,00 |
| 14.01.2026 | 18,22 | 18,93 | 18,19 | 18,93 | 4,07% | - |
| 13.01.2026 | 18,08 | 18,25 | 17,93 | 18,19 | 0,55% | 4.777,00 |
| 12.01.2026 | 18,28 | 18,35 | 17,86 | 18,09 | -1,09% | - |
| 09.01.2026 | 17,30 | 18,39 | 17,26 | 18,29 | 5,54% | - |
| 08.01.2026 | 17,67 | 17,67 | 16,73 | 17,33 | -2,20% | - |
| 07.01.2026 | 16,32 | 17,75 | 16,24 | 17,72 | 8,45% | - |
| 06.01.2026 | 16,34 | 16,36 | 16,25 | 16,34 | 0,12% | 60,00 |
| 05.01.2026 | 16,79 | 16,93 | 16,12 | 16,32 | -2,51% | - |
| 02.01.2026 | 17,15 | 17,38 | 16,59 | 16,74 | -2,36% | - |
| 30.12.2025 | 17,32 | 17,44 | 17,03 | 17,14 | -1,01% | 50,00 |
| 29.12.2025 | 17,12 | 17,56 | 17,06 | 17,32 | 1,58% | - |
| 23.12.2025 | 17,19 | 17,25 | 16,85 | 17,05 | -0,81% | - |
| 22.12.2025 | 17,20 | 17,45 | 16,75 | 17,19 | 0,00% | - |
| 19.12.2025 | 17,08 | 17,22 | 16,77 | 17,19 | 0,73% | - |
| 18.12.2025 | 16,89 | 17,11 | 16,44 | 17,06 | 1,25% | - |
| 17.12.2025 | 16,64 | 16,95 | 16,51 | 16,85 | 1,41% | - |
| 16.12.2025 | 15,92 | 16,77 | 15,83 | 16,62 | 4,07% | - |
| 15.12.2025 | 16,40 | 16,41 | 15,80 | 15,97 | -2,27% | - |
| 12.12.2025 | 16,93 | 17,01 | 16,27 | 16,34 | -3,37% | - |
| 11.12.2025 | 16,31 | 16,95 | 16,29 | 16,91 | 3,17% | - |
| 10.12.2025 | 16,23 | 16,45 | 16,11 | 16,39 | 0,92% | 480,00 |
| 09.12.2025 | 16,86 | 16,99 | 16,20 | 16,24 | -3,51% | - |
| 08.12.2025 | 16,69 | 17,12 | 16,68 | 16,83 | -0,77% | - |
| 05.12.2025 | 16,27 | 17,18 | 16,26 | 16,96 | 4,43% | - |