7,358SEK
-0,22%
Echtzeit-Aktienkurs Medivir AB
Bid:
Ask:
Aktienkurse zur Medivir AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 1,64 | 1,73 | 1,64 | 1,69 | 2,05% | 924.356,00 |
| 18.08.2026 | 1,70 | 1,72 | 1,64 | 1,66 | -2,82% | 1.367.720,00 |
| 17.08.2026 | 1,65 | 1,72 | 1,65 | 1,70 | 2,65% | 589.462,00 |
| 14.08.2026 | 1,72 | 1,72 | 1,64 | 1,66 | -4,49% | 2.452.497,00 |
| 13.08.2026 | 1,76 | 1,77 | 1,73 | 1,74 | -1,03% | 1.082.870,00 |
| 12.08.2026 | 1,80 | 1,82 | 1,75 | 1,76 | -3,62% | 940.823,00 |
| 11.08.2026 | 1,82 | 1,82 | 1,76 | 1,82 | 1,22% | 695.251,00 |
| 10.08.2026 | 1,82 | 1,86 | 1,77 | 1,80 | -1,10% | 1.049.090,00 |
| 07.08.2026 | 1,80 | 1,83 | 1,79 | 1,82 | 1,22% | 933.736,00 |
| 06.08.2026 | 1,79 | 1,81 | 1,78 | 1,80 | 0,33% | 967.406,00 |
| 05.08.2026 | 1,80 | 1,82 | 1,77 | 1,79 | -0,22% | 1.191.341,00 |
| 04.08.2026 | 1,78 | 1,83 | 1,75 | 1,80 | -0,22% | 1.108.545,00 |
| 03.08.2026 | 1,81 | 1,83 | 1,76 | 1,80 | -1,10% | 1.310.485,00 |
| 31.07.2026 | 1,87 | 1,88 | 1,80 | 1,82 | -2,88% | 823.501,00 |
| 30.07.2026 | 1,82 | 1,88 | 1,78 | 1,87 | 2,97% | 817.001,00 |
| 29.07.2026 | 1,80 | 1,84 | 1,73 | 1,82 | 0,89% | 746.870,00 |
| 28.07.2026 | 1,80 | 1,88 | 1,75 | 1,80 | 0,45% | 1.728.495,00 |
| 27.07.2026 | 1,72 | 1,81 | 1,72 | 1,80 | 4,54% | 1.472.965,00 |
| 24.07.2026 | 1,70 | 1,73 | 1,68 | 1,72 | 1,42% | 701.696,00 |
| 23.07.2026 | 1,77 | 1,78 | 1,68 | 1,69 | -4,29% | 782.712,00 |
| 22.07.2026 | 1,76 | 1,77 | 1,73 | 1,77 | 1,14% | 573.666,00 |
| 21.07.2026 | 1,70 | 1,77 | 1,69 | 1,75 | 2,94% | 1.073.940,00 |
| 20.07.2026 | 1,70 | 1,75 | 1,64 | 1,70 | 2,53% | 2.333.578,00 |
| 17.07.2026 | 1,74 | 1,75 | 1,64 | 1,66 | -4,60% | 1.902.505,00 |
| 16.07.2026 | 1,78 | 1,80 | 1,73 | 1,74 | -0,46% | 967.111,00 |
| 15.07.2026 | 1,73 | 1,80 | 1,71 | 1,75 | 1,04% | 1.319.586,00 |
| 14.07.2026 | 1,71 | 1,74 | 1,67 | 1,73 | 1,65% | 588.518,00 |
| 13.07.2026 | 1,73 | 1,74 | 1,69 | 1,70 | -2,07% | 509.860,00 |
| 10.07.2026 | 1,71 | 1,76 | 1,70 | 1,74 | 1,88% | 2.209.392,00 |
| 09.07.2026 | 1,68 | 1,73 | 1,67 | 1,70 | 1,19% | 874.665,00 |
| 08.07.2026 | 1,77 | 1,77 | 1,67 | 1,68 | -4,97% | 1.305.843,00 |
| 07.07.2026 | 1,81 | 1,84 | 1,73 | 1,77 | -1,77% | 822.323,00 |
| 06.07.2026 | 1,82 | 1,88 | 1,79 | 1,80 | -0,77% | 1.026.312,00 |
| 03.07.2026 | 1,76 | 1,84 | 1,76 | 1,82 | 2,71% | 1.631.681,00 |
| 02.07.2026 | 1,72 | 1,77 | 1,69 | 1,77 | 2,67% | 1.442.474,00 |
| 01.07.2026 | 1,77 | 1,77 | 1,68 | 1,72 | -2,49% | 976.521,00 |
| 30.06.2026 | 1,71 | 1,77 | 1,67 | 1,77 | 4,25% | 1.397.053,00 |
| 29.06.2026 | 1,71 | 1,73 | 1,66 | 1,70 | 0,83% | 1.625.436,00 |
| 26.06.2026 | 1,77 | 1,78 | 1,65 | 1,68 | -3,44% | 1.587.612,00 |
| 25.06.2026 | 1,68 | 1,84 | 1,67 | 1,74 | 3,69% | 3.820.474,00 |
| 24.06.2026 | 1,66 | 1,70 | 1,60 | 1,68 | 1,57% | 3.156.472,00 |
| 23.06.2026 | 1,67 | 1,67 | 1,63 | 1,65 | -1,55% | 1.697.674,00 |
| 22.06.2026 | 1,64 | 1,68 | 1,62 | 1,68 | 3,58% | 2.301.715,00 |
| 18.06.2026 | 1,74 | 1,82 | 1,62 | 1,62 | -5,81% | 11.156.245,00 |
| 17.06.2026 | 1,70 | 1,73 | 1,66 | 1,72 | 2,74% | 712.796,00 |
| 16.06.2026 | 1,69 | 1,75 | 1,67 | 1,68 | -0,83% | 1.669.853,00 |
| 15.06.2026 | 1,73 | 1,78 | 1,64 | 1,69 | -2,20% | 2.086.297,00 |
| 12.06.2026 | 1,74 | 1,74 | 1,66 | 1,73 | 0,47% | 1.675.503,00 |
| 11.06.2026 | 1,71 | 1,73 | 1,64 | 1,72 | 0,00% | 1.038.958,00 |
| 10.06.2026 | 1,72 | 1,76 | 1,69 | 1,72 | 0,00% | 1.507.629,00 |
| 09.06.2026 | 1,69 | 1,95 | 1,59 | 1,72 | 1,65% | 4.706.578,00 |
| 08.06.2026 | 1,71 | 1,72 | 1,67 | 1,69 | -2,08% | 834.245,00 |
| 05.06.2026 | 1,76 | 1,78 | 1,71 | 1,73 | -0,12% | 778.627,00 |
| 04.06.2026 | 1,70 | 1,78 | 1,69 | 1,73 | 2,25% | 1.328.400,00 |
| 03.06.2026 | 1,76 | 1,78 | 1,67 | 1,69 | -3,86% | 2.718.462,00 |
| 02.06.2026 | 1,79 | 1,84 | 1,76 | 1,76 | -1,68% | 2.321.010,00 |
| 01.06.2026 | 2,02 | 2,02 | 1,78 | 1,79 | -12,25% | 3.172.597,00 |
| 29.05.2026 | 2,06 | 2,11 | 1,96 | 2,04 | -0,49% | 2.081.829,00 |
| 28.05.2026 | 2,00 | 2,07 | 1,98 | 2,05 | 2,24% | 1.037.200,00 |
| 27.05.2026 | 2,07 | 2,08 | 2,01 | 2,01 | -3,14% | 1.489.003,00 |
| 26.05.2026 | 2,04 | 2,15 | 1,96 | 2,07 | 3,24% | 3.210.630,00 |
| 25.05.2026 | 1,87 | 2,08 | 1,80 | 2,01 | 6,08% | 3.425.582,00 |
| 22.05.2026 | 2,04 | 2,04 | 1,84 | 1,89 | -7,13% | 3.132.734,00 |
| 21.05.2026 | 2,02 | 2,10 | 1,93 | 2,04 | 2,06% | 2.557.818,00 |
| 20.05.2026 | 1,99 | 2,03 | 1,92 | 1,99 | 0,50% | 1.739.912,00 |
| 19.05.2026 | 1,90 | 1,99 | 1,88 | 1,98 | 4,31% | 1.747.536,00 |
| 18.05.2026 | 2,00 | 2,00 | 1,88 | 1,90 | -4,61% | 2.322.717,00 |
| 15.05.2026 | 1,80 | 2,10 | 1,80 | 1,99 | 11,02% | 4.938.003,00 |
| 13.05.2026 | 1,66 | 1,81 | 1,63 | 1,80 | 8,32% | 2.467.872,00 |
| 12.05.2026 | 1,72 | 1,72 | 1,66 | 1,66 | -3,83% | 1.656.980,00 |
| 11.05.2026 | 1,70 | 1,73 | 1,57 | 1,72 | -0,92% | 4.824.348,00 |
| 08.05.2026 | 1,94 | 1,95 | 1,73 | 1,74 | -10,40% | 3.138.803,00 |
| 07.05.2026 | 1,83 | 1,96 | 1,80 | 1,94 | 6,70% | 4.196.638,00 |
| 06.05.2026 | 1,89 | 1,95 | 1,75 | 1,82 | -2,47% | 3.142.649,00 |
| 05.05.2026 | 1,90 | 1,97 | 1,71 | 1,87 | -0,74% | 5.202.739,00 |
| 04.05.2026 | 1,91 | 2,02 | 1,88 | 1,88 | -1,26% | 4.441.119,00 |
| 30.04.2026 | 1,90 | 1,95 | 1,87 | 1,90 | -1,24% | 1.216.874,00 |
| 29.04.2026 | 1,95 | 2,00 | 1,90 | 1,93 | -1,13% | 1.372.061,00 |
| 28.04.2026 | 1,96 | 1,98 | 1,87 | 1,95 | 0,52% | 1.564.277,00 |
| 27.04.2026 | 1,97 | 2,08 | 1,90 | 1,94 | 0,52% | 3.554.381,00 |
| 24.04.2026 | 1,86 | 2,00 | 1,81 | 1,93 | 2,88% | 2.358.273,00 |
| 23.04.2026 | 1,92 | 1,94 | 1,80 | 1,88 | -1,47% | 2.917.983,00 |
| 22.04.2026 | 1,99 | 2,00 | 1,89 | 1,90 | -1,55% | 2.758.169,00 |
| 21.04.2026 | 1,89 | 2,05 | 1,89 | 1,93 | 1,68% | 3.879.823,00 |
| 20.04.2026 | 2,10 | 2,10 | 1,85 | 1,90 | -9,86% | 8.550.930,00 |
| 17.04.2026 | 2,16 | 2,23 | 2,11 | 2,11 | -2,09% | 4.177.552,00 |
| 16.04.2026 | 2,26 | 2,32 | 2,12 | 2,16 | -4,43% | 5.244.294,00 |
| 15.04.2026 | 2,37 | 2,41 | 2,25 | 2,26 | -4,65% | 3.781.105,00 |
| 14.04.2026 | 2,47 | 2,50 | 2,34 | 2,37 | -3,07% | 3.315.154,00 |
| 13.04.2026 | 2,55 | 2,55 | 2,32 | 2,44 | -5,43% | 7.742.327,00 |
| 10.04.2026 | 2,41 | 2,72 | 2,41 | 2,58 | 7,28% | 9.802.072,00 |
| 09.04.2026 | 2,45 | 2,45 | 2,35 | 2,41 | -3,22% | 3.658.694,00 |
| 08.04.2026 | 2,32 | 2,59 | 2,32 | 2,49 | 8,99% | 7.491.866,00 |
| 07.04.2026 | 2,37 | 2,41 | 2,24 | 2,28 | -2,77% | 3.964.217,00 |
| 02.04.2026 | 2,38 | 2,44 | 2,29 | 2,35 | -3,89% | 1.885.345,00 |
| 01.04.2026 | 2,51 | 2,57 | 2,42 | 2,44 | -1,61% | 3.986.329,00 |
| 31.03.2026 | 2,38 | 2,49 | 2,28 | 2,48 | 5,08% | 3.575.421,00 |
| 30.03.2026 | 2,29 | 2,40 | 2,18 | 2,36 | 3,51% | 3.899.242,00 |
| 27.03.2026 | 2,44 | 2,44 | 2,25 | 2,28 | -6,56% | 3.378.584,00 |
| 26.03.2026 | 2,41 | 2,54 | 2,31 | 2,44 | 1,67% | 5.307.621,00 |