28,230€
0,46%
Echtzeit-Aktienkurs Swedish Orphan Biovitrum AB
Bid:
Ask:
Aktienkurse zur Swedish Orphan Biovitrum AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2025 | 28,92 | 29,40 | 28,86 | 29,40 | 1,31% | 185,00 |
| 03.03.2025 | 28,68 | 29,02 | 28,68 | 29,02 | 4,01% | 461,00 |
| 28.02.2025 | 27,50 | 27,90 | 26,80 | 27,90 | 0,58% | 2.995,00 |
| 27.02.2025 | 27,80 | 27,82 | 27,74 | 27,74 | -1,07% | 4,00 |
| 26.02.2025 | 28,16 | 28,20 | 28,04 | 28,04 | -0,21% | 463,00 |
| 25.02.2025 | 27,94 | 28,10 | 27,94 | 28,10 | -0,21% | 62,00 |
| 24.02.2025 | 28,16 | 28,22 | 27,92 | 28,16 | 0,43% | 54,00 |
| 21.02.2025 | 28,24 | 28,24 | 28,04 | 28,04 | -0,78% | 42,00 |
| 20.02.2025 | 28,44 | 28,44 | 27,92 | 28,26 | 0,43% | 703,00 |
| 19.02.2025 | 28,34 | 28,42 | 27,92 | 28,14 | -1,19% | 1.956,00 |
| 18.02.2025 | 28,22 | 28,60 | 28,22 | 28,48 | 0,64% | 244,00 |
| 17.02.2025 | 27,66 | 28,30 | 27,44 | 28,30 | 3,21% | 116,00 |
| 14.02.2025 | 28,36 | 28,36 | 27,42 | 27,42 | -4,19% | 725,00 |
| 13.02.2025 | 28,48 | 28,78 | 28,48 | 28,62 | 0,70% | 406,00 |
| 12.02.2025 | 28,42 | 28,42 | 28,42 | 28,42 | -0,21% | 72,00 |
| 11.02.2025 | 28,36 | 28,54 | 28,36 | 28,48 | -0,63% | 219,00 |
| 10.02.2025 | 28,38 | 28,66 | 28,38 | 28,66 | 1,34% | 5,00 |
| 07.02.2025 | 28,64 | 28,80 | 28,28 | 28,28 | -3,48% | 195,00 |
| 06.02.2025 | 29,34 | 29,34 | 29,10 | 29,30 | 1,81% | 11,00 |
| 05.02.2025 | 28,06 | 28,78 | 27,96 | 28,78 | 0,42% | 117,00 |
| 04.02.2025 | 28,52 | 28,90 | 28,52 | 28,66 | -0,97% | 61,00 |
| 03.02.2025 | 28,82 | 29,10 | 28,72 | 28,94 | -1,09% | 85,00 |
| 31.01.2025 | 30,00 | 30,00 | 29,26 | 29,26 | -1,28% | 172,00 |
| 30.01.2025 | 30,18 | 30,18 | 29,64 | 29,64 | -1,20% | 29,00 |
| 29.01.2025 | 29,40 | 30,00 | 29,40 | 30,00 | 1,69% | 3.433,00 |
| 28.01.2025 | 28,78 | 29,52 | 28,76 | 29,50 | 0,82% | 64,00 |
| 27.01.2025 | 28,94 | 29,26 | 28,94 | 29,26 | 1,32% | 11,00 |
| 24.01.2025 | 29,56 | 29,60 | 28,88 | 28,88 | -2,04% | 389,00 |
| 23.01.2025 | 29,18 | 29,54 | 29,16 | 29,48 | -0,27% | 64,00 |
| 22.01.2025 | 29,56 | 29,56 | 29,56 | 29,56 | 0,41% | 1.051,00 |
| 21.01.2025 | 29,44 | 29,44 | 29,44 | 29,44 | 1,52% | 1,00 |
| 20.01.2025 | 28,92 | 29,00 | 28,92 | 29,00 | 0,28% | 39,00 |
| 17.01.2025 | 28,90 | 28,92 | 28,58 | 28,92 | 1,05% | 119,00 |
| 16.01.2025 | 28,18 | 28,62 | 28,18 | 28,62 | 2,36% | 3.596,00 |
| 15.01.2025 | 28,10 | 28,10 | 27,68 | 27,96 | -0,29% | 5,00 |