25,200€
Echtzeit-Aktienkurs Swedish Orphan Biovitrum AB
Bid:
Ask:
Aktienkurse zur Swedish Orphan Biovitrum AB Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
28.05.2025 | 26,90 | 26,90 | 26,90 | 26,90 | -0,37% | 10,00 |
27.05.2025 | 27,18 | 27,18 | 27,00 | 27,00 | -1,03% | 21,00 |
26.05.2025 | 27,28 | 27,28 | 27,28 | 27,28 | 0,66% | 2,00 |
23.05.2025 | 27,04 | 27,10 | 27,04 | 27,10 | -1,67% | 27,00 |
22.05.2025 | 28,54 | 28,54 | 27,56 | 27,56 | -2,86% | 540,00 |
21.05.2025 | 28,48 | 28,65 | 28,18 | 28,37 | -0,25% | - |
20.05.2025 | 28,26 | 28,44 | 28,26 | 28,44 | -0,77% | 149,00 |
19.05.2025 | 28,28 | 28,66 | 28,00 | 28,66 | 1,92% | 601,00 |
16.05.2025 | 28,06 | 28,50 | 28,00 | 28,12 | 0,43% | 68,00 |
15.05.2025 | 27,48 | 28,00 | 27,48 | 28,00 | 2,12% | 200,00 |
14.05.2025 | 27,44 | 27,44 | 27,42 | 27,42 | -1,65% | 11,00 |
13.05.2025 | 27,98 | 28,38 | 27,86 | 27,88 | -0,43% | 910,00 |
12.05.2025 | 27,78 | 28,22 | 26,60 | 28,00 | 2,41% | 1.475,00 |
09.05.2025 | 26,68 | 27,34 | 26,68 | 27,34 | 1,56% | 331,00 |
08.05.2025 | 26,96 | 27,32 | 26,62 | 26,92 | -0,96% | 736,00 |
07.05.2025 | 27,66 | 27,66 | 26,78 | 27,18 | -0,51% | 1.215,00 |
06.05.2025 | 27,22 | 27,66 | 27,14 | 27,32 | 1,04% | 44,00 |
05.05.2025 | 27,04 | 27,30 | 27,04 | 27,04 | -1,53% | 55,00 |
02.05.2025 | 26,84 | 27,92 | 26,84 | 27,46 | 3,62% | 254,00 |
30.04.2025 | 27,16 | 27,34 | 26,50 | 26,50 | -0,08% | 1.057,00 |
29.04.2025 | 25,86 | 26,60 | 25,86 | 26,52 | 4,66% | 556,00 |
28.04.2025 | 25,10 | 25,34 | 25,10 | 25,34 | 0,32% | 2,00 |
25.04.2025 | 25,26 | 25,26 | 25,26 | 25,26 | -0,47% | 6,00 |
24.04.2025 | 25,02 | 25,38 | 25,02 | 25,38 | 0,71% | 40,00 |
23.04.2025 | 24,76 | 25,34 | 24,76 | 25,20 | 3,70% | 682,00 |
22.04.2025 | 24,08 | 24,46 | 24,02 | 24,30 | 0,66% | 37,00 |
17.04.2025 | 23,68 | 24,14 | 23,62 | 24,14 | 3,34% | 15,00 |
16.04.2025 | 23,78 | 23,86 | 23,30 | 23,36 | -0,26% | 41,00 |
15.04.2025 | 23,76 | 24,04 | 23,42 | 23,42 | -0,76% | 1.071,00 |
14.04.2025 | 23,20 | 23,60 | 23,20 | 23,60 | 2,88% | 111,00 |
11.04.2025 | 22,54 | 23,20 | 22,10 | 22,94 | 0,88% | 238,00 |
10.04.2025 | 23,80 | 23,80 | 22,74 | 22,74 | -6,27% | 47,00 |
09.04.2025 | 24,10 | 24,26 | 22,14 | 24,26 | 1,08% | 558,00 |
08.04.2025 | 24,16 | 24,54 | 23,94 | 24,00 | -1,40% | 461,00 |
07.04.2025 | 23,42 | 24,34 | 23,42 | 24,34 | -1,93% | 127,00 |
04.04.2025 | 26,12 | 26,12 | 24,58 | 24,82 | -5,41% | 1.072,00 |
03.04.2025 | 26,24 | 26,24 | 26,08 | 26,24 | 0,23% | 122,00 |
02.04.2025 | 26,46 | 26,46 | 25,82 | 26,18 | -0,46% | 6,00 |
01.04.2025 | 26,48 | 26,48 | 26,30 | 26,30 | -0,75% | 9,00 |
31.03.2025 | 26,86 | 26,86 | 26,40 | 26,50 | -1,56% | 108,00 |
28.03.2025 | 26,88 | 26,92 | 26,88 | 26,92 | -1,32% | 29,00 |
27.03.2025 | 26,82 | 27,28 | 26,68 | 27,28 | 2,48% | 499,00 |
26.03.2025 | 26,66 | 26,90 | 26,62 | 26,62 | -1,41% | 57,00 |
25.03.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 1,58% | 274,00 |
24.03.2025 | 26,54 | 26,58 | 26,24 | 26,58 | 1,06% | 195,00 |
21.03.2025 | 26,30 | 26,30 | 26,30 | 26,30 | -2,08% | 6,00 |
20.03.2025 | 26,36 | 26,86 | 26,36 | 26,86 | 1,36% | 64,00 |
19.03.2025 | 26,20 | 26,50 | 26,12 | 26,50 | 1,07% | 45,00 |
18.03.2025 | 26,26 | 26,26 | 26,12 | 26,22 | 0,54% | 55,00 |
17.03.2025 | 26,54 | 26,54 | 26,08 | 26,08 | -2,40% | 138,00 |
14.03.2025 | 26,04 | 26,72 | 26,04 | 26,72 | 3,57% | 27,00 |
13.03.2025 | 25,60 | 25,86 | 25,60 | 25,80 | 0,47% | 1.014,00 |
12.03.2025 | 26,16 | 26,16 | 25,42 | 25,68 | -1,38% | 354,00 |
11.03.2025 | 27,32 | 27,32 | 26,04 | 26,04 | -3,13% | 132,00 |
10.03.2025 | 27,04 | 27,04 | 26,76 | 26,88 | -0,67% | 418,00 |
07.03.2025 | 27,24 | 27,24 | 26,98 | 27,06 | -1,67% | 43,00 |
06.03.2025 | 28,56 | 28,56 | 27,52 | 27,52 | -2,76% | 278,00 |
05.03.2025 | 29,40 | 29,40 | 28,30 | 28,30 | -3,74% | 146,00 |