36,870€
-1,73%
Echtzeit-Aktienkurs Swedish Orphan Biovitrum AB
Bid:
Ask:
Aktienkurse zur Swedish Orphan Biovitrum AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 37,86 | 37,86 | 36,72 | 37,06 | -1,23% | 99,00 |
| 26.02.2026 | 37,92 | 37,96 | 37,16 | 37,52 | -1,78% | 12,00 |
| 25.02.2026 | 38,12 | 38,20 | 37,78 | 38,20 | 0,21% | 20,00 |
| 24.02.2026 | 38,20 | 38,20 | 38,02 | 38,12 | -1,50% | 774,00 |
| 23.02.2026 | 37,98 | 38,82 | 37,98 | 38,70 | 3,75% | 88,00 |
| 20.02.2026 | 37,48 | 37,54 | 37,30 | 37,30 | -0,48% | 173,00 |
| 19.02.2026 | 39,12 | 39,14 | 37,48 | 37,48 | -6,35% | 3.451,00 |
| 18.02.2026 | 38,84 | 40,12 | 38,84 | 40,02 | 3,57% | 3.772,00 |
| 17.02.2026 | 38,00 | 38,72 | 38,00 | 38,64 | 0,16% | 338,00 |
| 16.02.2026 | 38,32 | 38,66 | 37,98 | 38,58 | 0,21% | 11,00 |
| 13.02.2026 | 39,36 | 39,36 | 38,50 | 38,50 | -2,09% | 59,00 |
| 12.02.2026 | 38,34 | 39,32 | 38,34 | 39,32 | 3,20% | 448,00 |
| 11.02.2026 | 37,58 | 38,82 | 37,48 | 38,10 | 1,38% | 688,00 |
| 10.02.2026 | 38,18 | 38,18 | 37,58 | 37,58 | 0,43% | 562,00 |
| 09.02.2026 | 37,28 | 37,68 | 37,22 | 37,42 | 1,08% | 159,00 |
| 06.02.2026 | 36,60 | 37,24 | 35,66 | 37,02 | 2,10% | 2.142,00 |
| 05.02.2026 | 34,82 | 36,62 | 34,74 | 36,26 | 6,90% | 1.418,00 |
| 04.02.2026 | 34,08 | 34,08 | 33,56 | 33,92 | 1,01% | 39,00 |
| 03.02.2026 | 32,76 | 33,58 | 32,76 | 33,58 | 2,25% | 117,00 |
| 02.02.2026 | 32,12 | 32,84 | 32,04 | 32,84 | 3,66% | 250,00 |
| 30.01.2026 | 32,00 | 32,00 | 31,68 | 31,68 | -1,25% | 58,00 |
| 29.01.2026 | 31,68 | 32,08 | 31,68 | 32,08 | -0,06% | 198,00 |
| 28.01.2026 | 32,40 | 32,40 | 32,10 | 32,10 | -1,11% | 70,00 |
| 27.01.2026 | 32,48 | 32,48 | 32,46 | 32,46 | -0,06% | 6,00 |
| 26.01.2026 | 32,46 | 32,48 | 31,90 | 32,48 | 0,81% | 80,00 |
| 23.01.2026 | 31,50 | 32,46 | 31,50 | 32,22 | 2,42% | 94,00 |
| 22.01.2026 | 31,34 | 31,46 | 31,34 | 31,46 | 2,01% | 12,00 |
| 21.01.2026 | 30,46 | 30,84 | 30,46 | 30,84 | 2,12% | 573,00 |
| 20.01.2026 | 30,04 | 30,20 | 30,04 | 30,20 | -1,69% | 67,00 |
| 19.01.2026 | 30,48 | 30,72 | 30,48 | 30,72 | -1,41% | 18,00 |
| 16.01.2026 | 31,20 | 31,26 | 31,16 | 31,16 | -1,20% | 418,00 |
| 15.01.2026 | 31,74 | 32,26 | 31,42 | 31,54 | -0,57% | 651,00 |
| 14.01.2026 | 32,12 | 32,12 | 31,72 | 31,72 | 0,70% | 158,00 |
| 13.01.2026 | 31,50 | 31,50 | 31,50 | 31,50 | 0,45% | 1,00 |
| 12.01.2026 | 32,62 | 32,62 | 31,36 | 31,36 | -2,79% | 241,00 |
| 09.01.2026 | 32,34 | 32,34 | 32,06 | 32,26 | -0,19% | 280,00 |
| 08.01.2026 | 32,98 | 33,54 | 31,84 | 32,32 | 0,06% | 524,00 |
| 07.01.2026 | 31,34 | 32,30 | 31,04 | 32,30 | 3,53% | 185,00 |
| 06.01.2026 | 31,30 | 31,30 | 31,14 | 31,20 | -0,26% | 22,00 |
| 05.01.2026 | 30,90 | 31,28 | 30,64 | 31,28 | 1,10% | 499,00 |
| 02.01.2026 | 30,78 | 31,00 | 30,78 | 30,94 | 1,38% | 4,00 |
| 30.12.2025 | 30,74 | 30,74 | 30,52 | 30,52 | -1,42% | 12,00 |
| 29.12.2025 | 30,64 | 30,96 | 30,36 | 30,96 | 1,67% | 112,00 |
| 23.12.2025 | 30,52 | 30,52 | 30,24 | 30,45 | 0,43% | - |
| 22.12.2025 | 30,28 | 30,32 | 30,28 | 30,32 | 0,93% | 89,00 |
| 19.12.2025 | 29,78 | 30,04 | 29,74 | 30,04 | 0,33% | 88,00 |
| 18.12.2025 | 30,00 | 30,00 | 29,94 | 29,94 | 0,74% | 37,00 |
| 17.12.2025 | 28,48 | 29,90 | 28,48 | 29,72 | 4,28% | 310,00 |
| 16.12.2025 | 28,90 | 28,94 | 28,30 | 28,50 | -4,68% | 313,00 |
| 15.12.2025 | 29,62 | 29,94 | 29,62 | 29,90 | -1,97% | 1.101,00 |
| 12.12.2025 | 30,50 | 30,50 | 30,50 | 30,50 | 0,00% | 4,00 |
| 11.12.2025 | 30,40 | 30,50 | 30,38 | 30,50 | 0,99% | 98,00 |
| 10.12.2025 | 29,78 | 30,20 | 29,78 | 30,20 | 1,55% | 146,00 |
| 09.12.2025 | 31,74 | 32,04 | 29,30 | 29,74 | -4,86% | 138,00 |
| 08.12.2025 | 31,16 | 31,28 | 31,16 | 31,26 | 0,10% | 32,00 |
| 05.12.2025 | 31,32 | 31,53 | 31,03 | 31,23 | -0,29% | - |
| 04.12.2025 | 30,40 | 31,42 | 30,14 | 31,32 | 4,47% | 328,00 |
| 03.12.2025 | 29,98 | 29,98 | 29,98 | 29,98 | -2,91% | 400,00 |
| 02.12.2025 | 31,24 | 31,24 | 30,88 | 30,88 | -0,26% | 10,00 |
| 01.12.2025 | 30,88 | 30,96 | 30,88 | 30,96 | 0,58% | 329,00 |
| 28.11.2025 | 31,16 | 31,18 | 30,78 | 30,78 | -1,72% | 905,00 |
| 27.11.2025 | 31,12 | 31,38 | 31,12 | 31,32 | 1,23% | 218,00 |
| 26.11.2025 | 31,06 | 31,06 | 30,94 | 30,94 | 0,00% | 30,00 |
| 25.11.2025 | 30,36 | 30,94 | 30,36 | 30,94 | 1,18% | 63,00 |
| 24.11.2025 | 30,38 | 30,58 | 30,38 | 30,58 | 1,66% | 62,00 |
| 21.11.2025 | 30,14 | 30,14 | 30,08 | 30,08 | -0,92% | 127,00 |
| 20.11.2025 | 30,56 | 30,56 | 30,26 | 30,36 | 0,23% | 69,00 |
| 19.11.2025 | 30,23 | 30,77 | 30,06 | 30,29 | 0,43% | - |
| 18.11.2025 | 29,98 | 30,16 | 29,96 | 30,16 | -1,69% | 468,00 |
| 17.11.2025 | 30,96 | 30,96 | 30,50 | 30,68 | -1,54% | 162,00 |
| 14.11.2025 | 30,84 | 31,16 | 30,84 | 31,16 | -0,38% | 22,00 |
| 13.11.2025 | 31,28 | 31,30 | 31,02 | 31,28 | 1,30% | 150,00 |
| 12.11.2025 | 30,92 | 30,94 | 30,88 | 30,88 | 2,59% | 402,00 |
| 11.11.2025 | 30,14 | 30,54 | 29,94 | 30,10 | 0,60% | 1.069,00 |
| 10.11.2025 | 30,12 | 30,38 | 29,90 | 29,92 | 2,47% | 1.577,00 |
| 07.11.2025 | 29,26 | 29,26 | 29,00 | 29,20 | -1,88% | 571,00 |
| 06.11.2025 | 29,76 | 29,76 | 29,76 | 29,76 | -0,17% | 3,00 |
| 05.11.2025 | 30,08 | 30,08 | 29,68 | 29,81 | -1,55% | - |
| 04.11.2025 | 30,00 | 30,28 | 29,60 | 30,28 | 1,75% | 2.062,00 |
| 03.11.2025 | 30,00 | 30,14 | 29,76 | 29,76 | -0,47% | 742,00 |
| 31.10.2025 | 30,96 | 30,96 | 29,90 | 29,90 | -2,86% | 101,00 |
| 30.10.2025 | 30,18 | 30,78 | 29,82 | 30,78 | 2,67% | 51,00 |
| 29.10.2025 | 29,64 | 30,16 | 29,64 | 29,98 | 0,67% | 1.439,00 |
| 28.10.2025 | 29,70 | 29,78 | 29,70 | 29,78 | 0,61% | 10,00 |
| 27.10.2025 | 29,44 | 29,64 | 29,20 | 29,60 | 1,02% | 245,00 |
| 24.10.2025 | 28,82 | 29,32 | 28,82 | 29,30 | 2,81% | 289,00 |
| 23.10.2025 | 29,06 | 29,98 | 28,50 | 28,50 | -1,11% | 165,00 |
| 22.10.2025 | 28,84 | 28,98 | 28,70 | 28,82 | 0,56% | 333,00 |
| 21.10.2025 | 27,62 | 28,96 | 27,62 | 28,66 | 2,65% | 448,00 |
| 20.10.2025 | 28,38 | 29,02 | 27,92 | 27,92 | -0,99% | 1.863,00 |
| 17.10.2025 | 27,76 | 28,20 | 27,76 | 28,20 | -0,56% | 9,00 |
| 16.10.2025 | 27,90 | 28,36 | 27,90 | 28,36 | 4,57% | 12,00 |
| 15.10.2025 | 26,70 | 27,14 | 26,70 | 27,12 | 1,57% | 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 |