27,230€
1,99%
Echtzeit-Aktienkurs Swedish Orphan Biovitrum AB
Bid:
Ask:
Aktienkurse zur Swedish Orphan Biovitrum AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 26,95 | 27,41 | 26,67 | 27,22 | 1,95% | 13,00 |
| 14.10.2025 | 26,70 | 26,70 | 26,70 | 26,70 | -1,62% | 21,00 |
| 13.10.2025 | 27,26 | 27,58 | 26,98 | 27,14 | -0,15% | 170,00 |
| 10.10.2025 | 27,38 | 27,50 | 27,18 | 27,18 | 0,30% | 95,00 |
| 09.10.2025 | 28,48 | 28,48 | 27,10 | 27,10 | -4,71% | 443,00 |
| 08.10.2025 | 28,64 | 28,64 | 28,42 | 28,44 | -1,04% | 328,00 |
| 07.10.2025 | 28,54 | 28,78 | 28,54 | 28,74 | 0,63% | 43,00 |
| 06.10.2025 | 28,26 | 29,06 | 28,02 | 28,56 | 2,00% | 1.403,00 |
| 03.10.2025 | 28,00 | 29,00 | 28,00 | 28,00 | -0,14% | 348,00 |
| 02.10.2025 | 27,02 | 28,28 | 27,02 | 28,04 | 3,16% | 688,00 |
| 01.10.2025 | 26,38 | 27,18 | 26,28 | 27,18 | 5,68% | 743,00 |
| 30.09.2025 | 25,22 | 25,78 | 25,22 | 25,72 | 2,31% | 1.988,00 |
| 29.09.2025 | 24,94 | 25,32 | 24,74 | 25,14 | 2,11% | 230,00 |
| 26.09.2025 | 24,50 | 24,98 | 23,86 | 24,62 | -1,52% | 1.698,00 |
| 25.09.2025 | 25,10 | 25,34 | 25,00 | 25,00 | -0,56% | 955,00 |
| 24.09.2025 | 24,96 | 25,14 | 24,90 | 25,14 | -1,95% | 285,00 |
| 23.09.2025 | 25,44 | 25,64 | 25,18 | 25,64 | 0,47% | 960,00 |
| 22.09.2025 | 25,52 | 25,66 | 25,52 | 25,52 | 1,11% | 124,00 |
| 19.09.2025 | 25,32 | 25,40 | 25,24 | 25,24 | 0,40% | 222,00 |
| 18.09.2025 | 24,90 | 25,16 | 24,90 | 25,14 | 0,24% | 29,00 |
| 17.09.2025 | 25,70 | 25,70 | 25,08 | 25,08 | -1,49% | 392,00 |
| 16.09.2025 | 25,16 | 25,64 | 24,96 | 25,46 | -0,16% | 227,00 |
| 15.09.2025 | 24,80 | 25,50 | 24,80 | 25,50 | 2,99% | 57,00 |
| 12.09.2025 | 24,32 | 25,10 | 24,32 | 24,76 | 0,90% | 31,00 |
| 11.09.2025 | 24,60 | 24,84 | 24,35 | 24,54 | -0,45% | 215,00 |
| 10.09.2025 | 25,64 | 25,68 | 24,42 | 24,65 | -1,87% | 50,00 |
| 09.09.2025 | 25,05 | 25,15 | 24,65 | 25,12 | -0,55% | 8,00 |
| 08.09.2025 | 25,21 | 25,33 | 25,20 | 25,26 | 1,04% | 19,00 |
| 05.09.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 1,21% | 10,00 |
| 04.09.2025 | 25,46 | 25,46 | 24,70 | 24,70 | -2,83% | 23,00 |
| 03.09.2025 | 25,70 | 25,70 | 25,42 | 25,42 | 1,36% | 12,00 |
| 02.09.2025 | 25,64 | 25,64 | 25,08 | 25,08 | -4,86% | 39,00 |
| 01.09.2025 | 26,36 | 26,36 | 26,36 | 26,36 | 1,70% | 1,00 |
| 29.08.2025 | 26,28 | 26,28 | 25,92 | 25,92 | -2,19% | 138,00 |
| 28.08.2025 | 26,26 | 26,56 | 26,26 | 26,50 | 0,00% | 19,00 |
| 27.08.2025 | 26,26 | 26,50 | 26,26 | 26,50 | 1,45% | 256,00 |
| 26.08.2025 | 26,30 | 26,40 | 26,12 | 26,12 | 0,15% | 20,00 |
| 25.08.2025 | 25,88 | 26,10 | 25,88 | 26,08 | -0,46% | 76,00 |
| 22.08.2025 | 25,74 | 26,22 | 25,74 | 26,20 | 2,66% | 65,00 |
| 21.08.2025 | 25,52 | 25,56 | 25,52 | 25,52 | 0,87% | 37,00 |
| 20.08.2025 | 25,30 | 25,30 | 25,30 | 25,30 | 0,88% | 19,00 |
| 19.08.2025 | 25,16 | 25,16 | 25,08 | 25,08 | -0,08% | 3,00 |
| 18.08.2025 | 24,38 | 25,34 | 24,30 | 25,10 | 2,12% | 51,00 |
| 15.08.2025 | 24,50 | 24,58 | 24,36 | 24,58 | 0,24% | 19,00 |
| 14.08.2025 | 24,58 | 24,62 | 24,48 | 24,52 | -0,41% | 308,00 |
| 13.08.2025 | 24,62 | 24,62 | 24,62 | 24,62 | -0,57% | 2,00 |
| 12.08.2025 | 24,38 | 24,76 | 24,38 | 24,76 | 1,48% | 6,00 |
| 11.08.2025 | 24,38 | 24,50 | 24,38 | 24,40 | -0,65% | 15,00 |
| 08.08.2025 | 24,60 | 24,60 | 24,28 | 24,56 | 0,74% | 433,00 |
| 07.08.2025 | 24,24 | 24,62 | 24,24 | 24,38 | -0,41% | 53,00 |
| 06.08.2025 | 24,48 | 24,48 | 24,48 | 24,48 | -0,89% | 100,00 |
| 05.08.2025 | 24,30 | 24,70 | 24,30 | 24,70 | 2,92% | 44,00 |
| 04.08.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | 420,00 |
| 01.08.2025 | 24,10 | 24,10 | 23,42 | 23,80 | -4,42% | 1.177,00 |
| 31.07.2025 | 25,14 | 25,14 | 24,88 | 24,90 | -0,24% | 601,00 |
| 30.07.2025 | 25,22 | 25,22 | 24,96 | 24,96 | -1,42% | 3.062,00 |
| 29.07.2025 | 25,04 | 25,52 | 25,04 | 25,32 | -0,47% | 298,00 |
| 28.07.2025 | 25,32 | 25,58 | 25,32 | 25,44 | 0,87% | 1.859,00 |
| 25.07.2025 | 25,18 | 25,32 | 25,18 | 25,22 | 0,08% | 2.833,00 |
| 24.07.2025 | 25,00 | 25,42 | 25,00 | 25,20 | 2,02% | 211,00 |
| 23.07.2025 | 24,60 | 24,70 | 24,60 | 24,70 | 1,48% | 187,00 |
| 22.07.2025 | 24,10 | 24,34 | 23,90 | 24,34 | 1,59% | 490,00 |
| 21.07.2025 | 24,16 | 24,16 | 23,96 | 23,96 | -0,75% | 155,00 |
| 18.07.2025 | 24,30 | 24,42 | 24,14 | 24,14 | -0,33% | 2.611,00 |
| 17.07.2025 | 24,92 | 24,92 | 24,22 | 24,22 | -4,12% | 264,00 |
| 16.07.2025 | 26,10 | 26,10 | 24,82 | 25,26 | -3,44% | 239,00 |
| 15.07.2025 | 26,30 | 26,58 | 26,16 | 26,16 | -1,36% | 442,00 |
| 14.07.2025 | 26,12 | 26,52 | 26,06 | 26,52 | 2,95% | 242,00 |
| 11.07.2025 | 25,88 | 25,90 | 25,76 | 25,76 | -1,45% | 4,00 |
| 10.07.2025 | 25,60 | 26,42 | 25,58 | 26,14 | 1,95% | 844,00 |
| 09.07.2025 | 25,38 | 25,64 | 25,20 | 25,64 | -0,23% | 31,00 |
| 08.07.2025 | 25,68 | 25,70 | 25,32 | 25,70 | 0,31% | 459,00 |
| 07.07.2025 | 25,72 | 25,74 | 25,50 | 25,62 | 0,00% | 142,00 |
| 04.07.2025 | 25,42 | 25,62 | 25,42 | 25,62 | 0,87% | 187,00 |
| 03.07.2025 | 25,42 | 25,61 | 25,29 | 25,40 | -0,31% | - |
| 02.07.2025 | 25,18 | 25,50 | 25,14 | 25,48 | 0,08% | 11,00 |
| 01.07.2025 | 25,46 | 25,66 | 25,46 | 25,46 | -0,93% | 392,00 |
| 30.06.2025 | 25,90 | 26,18 | 25,62 | 25,70 | 0,31% | 2.002,00 |
| 27.06.2025 | 25,24 | 25,62 | 25,10 | 25,62 | 2,15% | 387,00 |
| 26.06.2025 | 25,00 | 25,10 | 25,00 | 25,08 | -0,71% | 137,00 |
| 25.06.2025 | 25,30 | 25,30 | 25,24 | 25,26 | 0,96% | 133,00 |
| 24.06.2025 | 25,44 | 25,44 | 25,02 | 25,02 | -0,24% | 50,00 |
| 23.06.2025 | 24,78 | 25,08 | 24,50 | 25,08 | 0,88% | 28,00 |
| 20.06.2025 | 24,98 | 25,14 | 24,78 | 24,86 | 1,14% | 268,00 |
| 19.06.2025 | 24,76 | 24,94 | 24,58 | 24,58 | -3,15% | 437,00 |
| 18.06.2025 | 25,54 | 25,54 | 25,38 | 25,38 | -0,70% | 491,00 |
| 17.06.2025 | 25,82 | 25,82 | 25,56 | 25,56 | -3,55% | 60,00 |
| 16.06.2025 | 25,94 | 26,50 | 25,94 | 26,50 | 1,45% | 112,00 |
| 13.06.2025 | 26,38 | 26,38 | 26,10 | 26,12 | -3,12% | 16,00 |
| 12.06.2025 | 27,06 | 27,06 | 26,62 | 26,96 | -1,68% | 150,00 |
| 11.06.2025 | 26,72 | 27,74 | 26,72 | 27,42 | 2,31% | 191,00 |
| 10.06.2025 | 28,46 | 28,46 | 26,52 | 26,80 | -4,08% | 352,00 |
| 09.06.2025 | 28,36 | 28,36 | 27,74 | 27,94 | -1,48% | 623,00 |
| 06.06.2025 | 28,06 | 28,38 | 28,06 | 28,36 | 0,93% | 21,00 |
| 05.06.2025 | 28,10 | 28,10 | 28,10 | 28,10 | 1,52% | 50,00 |
| 04.06.2025 | 27,64 | 27,68 | 27,64 | 27,68 | -0,50% | 3,00 |
| 03.06.2025 | 27,82 | 27,82 | 27,82 | 27,82 | 0,36% | 2,00 |
| 02.06.2025 | 26,94 | 27,90 | 26,94 | 27,72 | 3,82% | 34,00 |
| 30.05.2025 | 27,00 | 27,00 | 26,70 | 26,70 | -0,48% | 11,00 |
| 29.05.2025 | 27,15 | 27,19 | 26,71 | 26,83 | -0,26% | - |